6/30/2020

Effects of COVID19 in the US

The world has change since Covid19 entered our world in January 2020. For the very first time, in a hundred years the United States is going through its first pandemic. In this presentation, we will observe the following:

  • COVID19 Cases
  • Economic effect
  • Air Quality effect

US COVID19 Confirmed Cases

US Unemployment from 1950-2020

US Gross Domestic Product

PM2.5 (March thru June)

PM2.5 PM2.5 (March thru June)

PM2.5 PM2.5 (March thru June)

Investment Opportunity

##             date symbol   Adjusted     Close      High       Low      Open
## 1     2007-01-03   AAPL  10.363638  11.97143  12.36857  11.70000  12.32714
## 2     2007-01-03   AMZN  38.700001  38.70000  39.06000  38.05000  38.68000
## 3     2007-01-03   GOOG 232.921951 232.92195 237.44002 229.69405 232.12991
## 4     2007-01-03   MSFT  22.123693  29.86000  30.25000  29.40000  29.91000
## 5     2007-01-04   AAPL  10.593664  12.23714  12.27857  11.97429  12.00714
## 6     2007-01-04   AMZN  38.900002  38.90000  39.14000  38.26000  38.59000
## 7     2007-01-04   GOOG 240.727692 240.72769 241.07141 233.30054 233.62431
## 8     2007-01-04   MSFT  22.086641  29.81000  29.97000  29.44000  29.70000
## 9     2007-01-05   AAPL  10.518225  12.15000  12.31428  12.05714  12.25286
## 10    2007-01-05   AMZN  38.369999  38.37000  38.79000  37.60000  38.72000
## 11    2007-01-05   GOOG 242.685349 242.68535 242.83978 238.16231 240.34911
## 12    2007-01-05   MSFT  21.960684  29.64000  29.75000  29.45000  29.63000
## 13    2007-01-08   AAPL  10.570165  12.21000  12.36143  12.18286  12.28000
## 14    2007-01-08   AMZN  37.500000  37.50000  38.31000  37.17000  38.22000
## 15    2007-01-08   GOOG 240.887100 240.88710 244.02035 240.19968 242.93442
## 16    2007-01-08   MSFT  22.175547  29.93000  30.10000  29.53000  29.65000
## 17    2007-01-09   AAPL  11.448232  13.22429  13.28286  12.16429  12.35000
## 18    2007-01-09   AMZN  37.779999  37.78000  38.06000  37.34000  37.60000
## 19    2007-01-09   GOOG 241.843506 241.84351 243.21338 239.70154 241.81860
## 20    2007-01-09   MSFT  22.197784  29.96000  30.18000  29.73000  30.00000
## 21    2007-01-10   AAPL  11.996092  13.85714  13.97143  13.35000  13.53571
## 22    2007-01-10   AMZN  37.150002  37.15000  37.70000  37.07000  37.49000
## 23    2007-01-10   GOOG 243.816116 243.81612 245.85349 240.11997 241.31052
## 24    2007-01-10   MSFT  21.975508  29.66000  29.89000  29.43000  29.80000
## 25    2007-01-11   AAPL  11.847687  13.68572  13.82571  13.58571  13.70571
## 26    2007-01-11   AMZN  37.400002  37.40000  38.00000  37.17000  37.17000
## 27    2007-01-11   GOOG 248.926956 248.92696 249.93817 247.16357 247.67166
## 28    2007-01-11   MSFT  22.746054  30.70000  30.75000  29.65000  29.76000
## 29    2007-01-12   AAPL  11.701755  13.51714  13.58000  13.31857  13.51286
## 30    2007-01-12   AMZN  38.200001  38.20000  38.21000  37.27000  37.36000
## 31    2007-01-12   GOOG 251.557098 251.55710 251.55710 249.06644 250.05772
## 32    2007-01-12   MSFT  23.123924  31.21000  31.39000  30.64000  30.65000
## 33    2007-01-16   AAPL  12.008460  13.87143  13.89286  13.63571  13.66857
## 34    2007-01-16   AMZN  38.660000  38.66000  38.89000  37.97000  38.40000
## 35    2007-01-16   GOOG 251.198441 251.19844 255.54216 250.71028 252.82735
## 36    2007-01-16   MSFT  23.086880  31.16000  31.45000  31.03000  31.26000
## 37    2007-01-17   AAPL  11.742566  13.56428  13.94286  13.54571  13.93714
## 38    2007-01-17   AMZN  37.880001  37.88000  39.00000  37.78000  38.70000
## 39    2007-01-17   GOOG 247.711517 247.71152 252.93694 246.26694 250.75511
## 40    2007-01-17   MSFT  23.042418  31.10000  31.44000  31.01000  31.26000
## 41    2007-01-18   AAPL  11.015380  12.72429  13.15857  12.72143  13.15714
## 42    2007-01-18   AMZN  36.980000  36.98000  37.65000  36.72000  37.50000
## 43    2007-01-18   GOOG 243.004166 243.00417 247.31300 242.80490 246.33667
## 44    2007-01-18   MSFT  22.968328  31.00000  31.37000  30.80000  31.15000
## 45    2007-01-19   AAPL  10.944892  12.64286  12.80714  12.58857  12.66143
## 46    2007-01-19   AMZN  37.020000  37.02000  37.48000  36.60000  36.69000
## 47    2007-01-19   GOOG 243.960571 243.96057 244.46368 242.46120 243.07889
## 48    2007-01-19   MSFT  23.049833  31.11000  31.11000  30.69000  30.73000
## 49    2007-01-22   AAPL  10.733409  12.39857  12.73714  12.23571  12.73428
## 50    2007-01-22   AMZN  36.950001  36.95000  37.90000  36.80000  37.65000
## 51    2007-01-22   GOOG 239.522217 239.52222 245.40517 238.35658 245.33044
## 52    2007-01-22   MSFT  22.760876  30.72000  31.12000  30.51000  31.06000
## 53    2007-01-23   AAPL  10.598609  12.24286  12.50143  12.21571  12.24714
## 54    2007-01-23   AMZN  36.430000  36.43000  37.07000  36.30000  36.90000
## 55    2007-01-23   GOOG 238.630554 238.63055 241.46991 237.75385 239.49730
## 56    2007-01-23   MSFT  22.775696  30.74000  30.96000  30.52000  30.63000
## 57    2007-01-24   AAPL  10.722281  12.38571  12.45000  12.29714  12.38286
## 58    2007-01-24   AMZN  37.259998  37.26000  37.36000  36.50000  36.51000
## 59    2007-01-24   GOOG 248.603180 248.60318 248.83730 240.74263 241.32047
## 60    2007-01-24   MSFT  23.035009  31.09000  31.30000  30.65000  30.78000
## 61    2007-01-25   AAPL  10.666628  12.32143  12.64286  12.29000  12.44429
## 62    2007-01-25   AMZN  37.080002  37.08000  38.23000  36.78000  38.08000
## 63    2007-01-25   GOOG 243.133682 243.13368 251.30803 241.92322 249.56457
## 64    2007-01-25   MSFT  22.560831  30.45000  31.48000  30.45000  31.08000
## 65    2007-01-26   AAPL  10.559033  12.19714  12.48143  12.14143  12.44429
## 66    2007-01-26   AMZN  36.849998  36.85000  37.26000  36.30000  37.26000
## 67    2007-01-26   GOOG 246.994202 246.99420 248.02035 242.60565 244.54837
## 68    2007-01-26   MSFT  22.671970  30.60000  31.23000  30.60000  31.22000
## 69    2007-01-29   AAPL  10.628289  12.27714  12.37857  12.21857  12.32857
## 70    2007-01-29   AMZN  37.430000  37.43000  37.45000  36.54000  36.70000
## 71    2007-01-29   GOOG 245.315491 245.31549 248.44377 244.33418 248.07018
## 72    2007-01-29   MSFT  22.620102  30.53000  30.78000  30.34000  30.65000
## 73    2007-01-30   AAPL  10.580058  12.22143  12.35571  12.17857  12.34714
## 74    2007-01-30   AMZN  37.049999  37.05000  37.42000  36.63000  37.29000
## 75    2007-01-30   GOOG 246.237045 246.23704 248.07018 244.69282 246.07764
## 76    2007-01-30   MSFT  22.583048  30.48000  30.64000  30.14000  30.57000
## 77    2007-01-31   AAPL  10.602318  12.24714  12.28571  12.05000  12.12286
## 78    2007-01-31   AMZN  37.669998  37.67000  38.19000  36.76000  36.95000
## 79    2007-01-31   GOOG 249.813644 249.81364 251.55710 246.82982 247.31799
## 80    2007-01-31   MSFT  22.864599  30.86000  31.10000  30.35000  30.41000
## 81    2007-02-01   AAPL  10.479885  12.10571  12.32429  12.10571  12.31857
## 82    2007-02-01   AMZN  38.700001  38.70000  39.30000  37.85000  37.95000
## 83    2007-02-01   GOOG 239.975510 239.97551 252.06021 239.86592 252.05524
## 84    2007-02-01   MSFT  22.642332  30.56000  30.94000  30.37000  30.84000
## 85    2007-02-02   AAPL  10.481125  12.10714  12.17857  11.95714  12.01714
## 86    2007-02-02   AMZN  37.389999  37.39000  37.74000  36.68000  37.23000
## 87    2007-02-02   GOOG 239.850983 239.85098 241.59445 238.01286 240.40390
## 88    2007-02-02   MSFT  22.368189  30.19000  30.84000  30.13000  30.82000
## 89    2007-02-05   AAPL  10.380950  11.99143  12.17571  11.99143  12.04286
## 90    2007-02-05   AMZN  37.160000  37.16000  37.42000  36.77000  37.25000
## 91    2007-02-05   GOOG 232.707748 232.70775 238.10751 232.22456 237.85844
## 92    2007-02-05   MSFT  21.938465  29.61000  30.02000  29.41000  29.97000
## 93    2007-02-06   AAPL  10.406919  12.02143  12.06714  11.83714  12.06428
## 94    2007-02-06   AMZN  38.270000  38.27000  38.41000  37.08000  37.20000
## 95    2007-02-06   GOOG 234.859695 234.85969 235.76630 232.75757 233.17600
## 96    2007-02-06   MSFT  21.864372  29.51000  29.75000  29.22000  29.59000
## 97    2007-02-07   AAPL  10.654263  12.30714  12.34000  11.93572  12.06857
## 98    2007-02-07   AMZN  38.980000  38.98000  39.52000  38.40000  38.49000
## 99    2007-02-07   GOOG 234.127426 234.12743 236.28934 233.51472 236.02531
## 100   2007-02-07   MSFT  21.760637  29.37000  29.70000  29.25000  29.64000
## 101   2007-02-08   AAPL  10.657969  12.31143  12.35857  12.20143  12.20429
## 102   2007-02-08   AMZN  39.099998  39.10000  39.51000  38.67000  38.95000
## 103   2007-02-08   GOOG 234.635529 234.63553 235.99045 231.70651 233.15109
## 104   2007-02-08   MSFT  21.679142  29.26000  29.80000  29.20000  29.24000
## 105   2007-02-09   AAPL  10.298089  11.89571  12.31428  11.88714  12.26857
## 106   2007-02-09   AMZN  38.720001  38.72000  39.31000  38.66000  39.19000
## 107   2007-02-09   GOOG 230.082596 230.08260 235.45744 229.88832 234.94437
## 108   2007-02-09   MSFT  21.471680  28.98000  29.40000  28.93000  29.35000
## 109   2007-02-12   AAPL  10.497200  12.12571  12.16857  11.94714  12.06143
## 110   2007-02-12   AMZN  38.849998  38.85000  38.99000  38.36000  38.79000
## 111   2007-02-12   GOOG 228.289322 228.28932 230.33166 226.66042 229.47986
## 112   2007-02-12   MSFT  21.442051  28.94000  29.09000  28.83000  28.89000
## 113   2007-02-13   AAPL  10.474938  12.10000  12.18429  12.04286  12.16571
## 114   2007-02-13   AMZN  39.310001  39.31000  39.61000  38.85000  38.85000
## 115   2007-02-13   GOOG 228.692810 228.69281 230.52593 227.77624 228.71771
## 116   2007-02-13   MSFT  21.568438  29.01000  29.20000  28.96000  29.04000
## 117   2007-02-14   AAPL  10.549142  12.18572  12.23428  12.08143  12.09000
## 118   2007-02-14   AMZN  40.139999  40.14000  40.28000  39.14000  39.23000
## 119   2007-02-14   GOOG 232.095047 232.09505 233.68907 228.75258 229.14113
## 120   2007-02-14   MSFT  21.858395  29.40000  29.69000  29.15000  29.17000
## 121   2007-02-15   AAPL  10.538010  12.17286  12.23143  12.11143  12.20571
## 122   2007-02-15   AMZN  40.060001  40.06000  40.32000  39.86000  40.14000
## 123   2007-02-15   GOOG 229.873383 229.87338 232.19467 229.49977 232.12991
## 124   2007-02-15   MSFT  21.903006  29.46000  29.65000  29.22000  29.58000
## 125   2007-02-16   AAPL  10.491017  12.11857  12.20143  12.09429  12.17857
## 126   2007-02-16   AMZN  40.330002  40.33000  40.44000  39.87000  39.90000
## 127   2007-02-16   GOOG 234.092560 234.09256 234.19717 230.16728 230.53589
## 128   2007-02-16   MSFT  21.367699  28.74000  28.94000  28.65000  28.91000
## 129   2007-02-20   AAPL  10.623343  12.27143  12.30857  12.02286  12.09286
## 130   2007-02-20   AMZN  41.509998  41.51000  41.74000  40.00000  40.13000
## 131   2007-02-20   GOOG 235.168533 235.16853 235.49231 231.48734 233.36031
## 132   2007-02-20   MSFT  21.434612  28.83000  28.86000  28.47000  28.63000
## 133   2007-02-21   AAPL  11.031457  12.74286  12.78429  12.28000  12.28286
## 134   2007-02-21   AMZN  41.259998  41.26000  41.32000  40.92000  41.19000
## 135   2007-02-21   GOOG 237.041504 237.04150 238.44624 232.99667 234.04275
## 136   2007-02-21   MSFT  21.821220  29.35000  29.39000  28.74000  28.75000
## 137   2007-02-22   AAPL  11.069796  12.78714  12.97286  12.64714  12.97143
## 138   2007-02-22   AMZN  41.000000  41.00000  42.00000  40.89000  41.40000
## 139   2007-02-22   GOOG 237.036530 237.03653 241.21587 236.30925 238.45123
## 140   2007-02-22   MSFT  21.850965  29.39000  29.54000  29.16000  29.31000
## 141   2007-02-23   AAPL  11.015380  12.72429  12.90571  12.69286  12.73714
## 142   2007-02-23   AMZN  40.779999  40.78000  41.20000  40.74000  41.00000
## 143   2007-02-23   GOOG 234.431290 234.43129 237.58447 233.02657 236.98671
## 144   2007-02-23   MSFT  21.486652  28.90000  29.28000  28.89000  29.22000
## 145   2007-02-26   AAPL  10.946124  12.64429  12.85714  12.51572  12.83429
## 146   2007-02-26   AMZN  40.880001  40.88000  41.20000  40.40000  40.86000
## 147   2007-02-26   GOOG 231.596924 231.59692 236.73766 231.00913 235.53217
## 148   2007-02-26   MSFT  21.613049  29.07000  29.09000  28.82000  28.96000
## 149   2007-02-27   AAPL  10.379711  11.99000  12.44000  11.91571  12.32857
## 150   2007-02-27   AMZN  38.830002  38.83000  40.54000  38.78000  40.19000
## 151   2007-02-27   GOOG 223.547089 223.54709 229.04149 222.75008 226.65045
## 152   2007-02-27   MSFT  20.720869  27.87000  28.97000  27.79000  28.71000
## 153   2007-02-28   AAPL  10.463806  12.08714  12.22857  11.85714  11.85714
## 154   2007-02-28   AMZN  39.139999  39.14000  39.58000  38.08000  38.91000
## 155   2007-02-28   GOOG 223.885818 223.88582 225.98795 220.69279 224.36403
## 156   2007-02-28   MSFT  20.943911  28.17000  28.25000  27.92000  27.95000
## 157   2007-03-01   AAPL  10.766805  12.43714  12.61571  11.96429  12.00429
## 158   2007-03-01   AMZN  38.849998  38.85000  39.32000  38.05000  39.32000
## 159   2007-03-01   GOOG 223.278091 223.27809 225.36528 219.17847 220.50848
## 160   2007-03-01   MSFT  20.884439  28.09000  28.33000  27.73000  27.82000
## 161   2007-03-02   AAPL  10.562744  12.20143  12.50571  12.17286  12.39571
## 162   2007-03-02   AMZN  37.689999  37.69000  38.87000  37.69000  38.32000
## 163   2007-03-02   GOOG 218.520935 218.52094 223.51222 218.52094 221.72392
## 164   2007-03-02   MSFT  20.639093  27.76000  28.16000  27.76000  28.02000
## 165   2007-03-05   AAPL  10.675284  12.33143  12.66429  12.25143  12.27000
## 166   2007-03-05   AMZN  37.049999  37.05000  38.32000  37.04000  37.15000
## 167   2007-03-05   GOOG 219.651688 219.65169 221.91820 217.68407 217.69403
## 168   2007-03-05   MSFT  20.482958  27.55000  27.91000  27.41000  27.49000
## 169   2007-03-06   AAPL  10.906552  12.59857  12.61571  12.48571  12.54286
## 170   2007-03-06   AMZN  38.580002  38.58000  38.66000  37.41000  37.69000
## 171   2007-03-06   GOOG 227.920700 227.92070 228.64299 222.85469 222.89952
## 172   2007-03-06   MSFT  20.691128  27.83000  27.94000  27.65000  27.80000
## 173   2007-03-07   AAPL  10.848425  12.53143  12.71000  12.49286  12.57857
## 174   2007-03-07   AMZN  38.360001  38.36000  39.32000  38.28000  38.68000
## 175   2007-03-07   GOOG 226.969269 226.96927 230.70526 226.29678 230.48109
## 176   2007-03-07   MSFT  20.527567  27.61000  27.90000  27.55000  27.76000
## 177   2007-03-08   AAPL  10.883054  12.57143  12.67429  12.49429  12.65571
## 178   2007-03-08   AMZN  38.099998  38.10000  39.22000  37.98000  38.77000
## 179   2007-03-08   GOOG 226.510986 226.51099 231.88086 226.20213 228.75258
## 180   2007-03-08   MSFT  20.311954  27.32000  27.85000  26.60000  27.72000
## 181   2007-03-09   AAPL  10.879340  12.56714  12.69286  12.48571  12.68572
## 182   2007-03-09   AMZN  38.840000  38.84000  38.89000  38.00000  38.48000
## 183   2007-03-09   GOOG 225.634262 225.63426 228.34412 224.20961 228.14485
## 184   2007-03-09   MSFT  20.289648  27.29000  27.48000  27.03000  27.42000
## 185   2007-03-12   AAPL  11.114322  12.83857  12.85571  12.57000  12.58143
## 186   2007-03-12   AMZN  38.810001  38.81000  39.05000  38.38000  38.64000
## 187   2007-03-12   GOOG 226.525925 226.52593 226.77499 224.71272 225.44000
## 188   2007-03-12   MSFT  20.401169  27.44000  27.48000  27.13000  27.18000
## 189   2007-03-13   AAPL  10.932521  12.62857  12.94286  12.62857  12.77286
## 190   2007-03-13   AMZN  37.820000  37.82000  38.88000  37.69000  38.30000
## 191   2007-03-13   GOOG 220.687805 220.68780 225.12118 220.58818 224.21458
## 192   2007-03-13   MSFT  19.865870  26.72000  27.40000  26.71000  27.25000
## 193   2007-03-14   AAPL  11.130396  12.85714  12.85714  12.56000  12.65714
## 194   2007-03-14   AMZN  38.080002  38.08000  38.22000  37.26000  37.76000
## 195   2007-03-14   GOOG 223.163528 223.16353 223.49229 218.68033 220.78743
## 196   2007-03-14   MSFT  20.371431  27.40000  27.40000  26.73000  26.82000
## 197   2007-03-15   AAPL  11.077216  12.79571  12.90857  12.75857  12.85143
## 198   2007-03-15   AMZN  37.779999  37.78000  38.29000  37.55000  38.10000
## 199   2007-03-15   GOOG 222.261902 222.26190 224.07013 221.14111 223.09380
## 200   2007-03-15   MSFT  20.282221  27.28000  27.47000  27.20000  27.32000
## 201   2007-03-16   AAPL  11.079692  12.79857  12.85571  12.76000  12.79143
## 202   2007-03-16   AMZN  37.849998  37.85000  38.08000  37.52000  37.72000
## 203   2007-03-16   GOOG 219.601883 219.60188 222.51596 219.12367 221.99292
## 204   2007-03-16   MSFT  20.319389  27.33000  27.48000  27.20000  27.35000
## 205   2007-03-19   AAPL  11.270142  13.01857  13.07857  12.79857  12.89143
## 206   2007-03-19   AMZN  38.450001  38.45000  38.54000  38.00000  38.00000
## 207   2007-03-19   GOOG 222.779968 222.77997 223.41260 219.49229 220.79739
## 208   2007-03-19   MSFT  20.691128  27.83000  27.83000  27.20000  27.34000
## 209   2007-03-20   AAPL  11.313428  13.06857  13.12000  13.00857  13.05000
## 210   2007-03-20   AMZN  38.580002  38.58000  38.69000  38.23000  38.53000
## 211   2007-03-20   GOOG 221.808609 221.80861 222.96428 220.97174 222.06265
## 212   2007-03-20   MSFT  20.698561  27.84000  28.16000  27.76000  27.93000
## 213   2007-03-21   AAPL  11.609003  13.41000  13.42857  13.09286  13.14143
## 214   2007-03-21   AMZN  39.799999  39.80000  39.80000  38.31000  38.55000
## 215   2007-03-21   GOOG 227.422562 227.42256 227.43253 221.77374 221.81857
## 216   2007-03-21   MSFT  21.204136  28.52000  28.52000  27.56000  27.90000
## 217   2007-03-22   AAPL  11.620132  13.42286  13.48000  13.28571  13.39000
## 218   2007-03-22   AMZN  39.490002  39.49000  39.72000  38.91000  39.48000
## 219   2007-03-22   GOOG 230.157318 230.15732 230.22208 225.42007 226.95432
## 220   2007-03-22   MSFT  21.018259  28.27000  28.55000  28.01000  28.52000
## 221   2007-03-23   AAPL  11.565719  13.36000  13.43857  13.32857  13.33571
## 222   2007-03-23   AMZN  38.980000  38.98000  39.60000  38.98000  39.56000
## 223   2007-03-23   GOOG 230.052704 230.05270 230.82979 227.68657 229.86342
## 224   2007-03-23   MSFT  20.832388  28.02000  28.27000  27.80000  28.22000
## 225   2007-03-26   AAPL  11.853871  13.69286  13.70000  13.32857  13.42714
## 226   2007-03-26   AMZN  39.009998  39.01000  39.05000  38.43000  38.98000
## 227   2007-03-26   GOOG 231.631790 231.63179 231.63179 226.95931 229.41510
## 228   2007-03-26   MSFT  20.981091  28.22000  28.22000  27.70000  27.94000
## 229   2007-03-27   AAPL  11.805639  13.63714  13.83286  13.57143  13.67286
## 230   2007-03-27   AMZN  39.369999  39.37000  39.42000  38.76000  38.82000
## 231   2007-03-27   GOOG 230.944366 230.94437 231.74635 229.31049 230.90950
## 232   2007-03-27   MSFT  20.609348  27.72000  28.16000  27.65000  28.04000
## 233   2007-03-28   AAPL  11.531088  13.32000  13.62857  13.30714  13.55429
## 234   2007-03-28   AMZN  39.340000  39.34000  39.51000  38.74000  39.09000
## 235   2007-03-28   GOOG 230.077606 230.07761 231.85097 229.21584 230.07263
## 236   2007-03-28   MSFT  20.549864  27.64000  28.00000  27.40000  27.58000
## 237   2007-03-29   AAPL  11.594164  13.39286  13.45571  13.17571  13.45571
## 238   2007-03-29   AMZN  39.810001  39.81000  39.92000  39.30000  39.65000
## 239   2007-03-29   GOOG 229.599411 229.59941 232.12991 226.65045 231.40762
## 240   2007-03-29   MSFT  20.631647  27.75000  27.85000  27.49000  27.84000
## 241   2007-03-30   AAPL  11.490277  13.27286  13.52571  13.25000  13.46857
## 242   2007-03-30   AMZN  39.790001  39.79000  40.24000  39.42000  39.75000
## 243   2007-03-30   GOOG 228.224564 228.22456 230.83478 227.21832 230.18720
## 244   2007-03-30   MSFT  20.720869  27.87000  27.95000  27.50000  27.75000
## 245   2007-04-02   AAPL  11.581794  13.37857  13.46429  13.28857  13.44857
## 246   2007-04-02   AMZN  40.419998  40.42000  40.47000  39.55000  39.85000
## 247   2007-04-02   GOOG 228.408875 228.40887 228.40887 225.21584 228.02530
## 248   2007-04-02   MSFT  20.624212  27.74000  27.93000  27.56000  27.89000
## 249   2007-04-03   AAPL  11.686915  13.50000  13.60429  13.39429  13.44857
## 250   2007-04-03   AMZN  41.189999  41.19000  41.38000  40.40000  40.42000
## 251   2007-04-03   GOOG 235.417603 235.41760 236.23952 231.13365 231.15855
## 252   2007-04-03   MSFT  20.720869  27.87000  28.06000  27.75000  27.86000
## 253   2007-04-04   AAPL  11.658471  13.46714  13.59143  13.44714  13.56286
## 254   2007-04-04   AMZN  41.529999  41.53000  41.55000  40.92000  41.22000
## 255   2007-04-04   GOOG 234.630554 234.63055 235.61685 233.91324 235.18846
## 256   2007-04-04   MSFT  21.189266  28.50000  28.78000  27.90000  28.01000
## 257   2007-04-05   AAPL  11.709176  13.52571  13.52571  13.36000  13.44571
## 258   2007-04-05   AMZN  41.680000  41.68000  41.76000  41.44000  41.57000
## 259   2007-04-05   GOOG 234.874634 234.87463 235.16354 233.93317 234.77002
## 260   2007-04-05   MSFT  21.226437  28.55000  28.65000  28.30000  28.32000
## 261   2007-04-09   AAPL  11.581794  13.37857  13.61429  13.29143  13.60143
## 262   2007-04-09   AMZN  41.660000  41.66000  42.14000  41.61000  41.72000
## 263   2007-04-09   GOOG 233.230789 233.23079 235.61685 231.92569 235.60689
## 264   2007-04-09   MSFT  21.241304  28.57000  28.72000  28.39000  28.58000
## 265   2007-04-10   AAPL  11.655998  13.46429  13.46571  13.34429  13.38143
## 266   2007-04-10   AMZN  41.860001  41.86000  41.96000  41.46000  41.57000
## 267   2007-04-10   GOOG 232.378983 232.37898 234.51598 231.71149 232.67288
## 268   2007-04-10   MSFT  21.114910  28.40000  28.64000  28.22000  28.50000
## 269   2007-04-11   AAPL  11.450703  13.22714  13.42143  13.19000  13.41429
## 270   2007-04-11   AMZN  41.680000  41.68000  41.87000  41.24000  41.73000
## 271   2007-04-11   GOOG 231.397659 231.39766 233.82358 230.44125 232.15981
## 272   2007-04-11   MSFT  20.899307  28.11000  28.57000  27.99000  28.30000
## 273   2007-04-12   AAPL  11.401234  13.17000  13.18714  12.96000  13.14857
## 274   2007-04-12   AMZN  42.270000  42.27000  42.37000  41.40000  41.73000
## 275   2007-04-12   GOOG 232.822327 232.82233 233.12619 230.25694 231.13365
## 276   2007-04-12   MSFT  21.219007  28.54000  28.62000  28.04000  28.06000
## 277   2007-04-13   AAPL  11.160077  12.89143  13.05714  12.86571  12.98571
## 278   2007-04-13   AMZN  42.410000  42.41000  42.50000  41.93000  42.19000
## 279   2007-04-13   GOOG 232.274384 232.27438 233.50975 230.81485 233.35034
## 280   2007-04-13   MSFT  21.271046  28.61000  28.70000  28.10000  28.43000
## 281   2007-04-16   AAPL  11.307242  13.06143  13.07143  12.89286  12.93857
## 282   2007-04-16   AMZN  45.200001  45.20000  45.30000  43.67000  43.77000
## 283   2007-04-16   GOOG 236.249481 236.24948 237.60440 233.20091 233.35533
## 284   2007-04-16   MSFT  21.360256  28.73000  28.75000  28.21000  28.60000
## 285   2007-04-17   AAPL  11.173679  12.90714  13.18572  12.81428  13.14286
## 286   2007-04-17   AMZN  45.070000  45.07000  45.32000  44.75000  45.28000
## 287   2007-04-17   GOOG 235.517227 235.51723 237.30553 234.91946 236.01535
## 288   2007-04-17   MSFT  21.449488  28.85000  28.89000  28.56000  28.63000
## 289   2007-04-18   AAPL  11.179863  12.91429  12.97857  12.80000  12.88000
## 290   2007-04-18   AMZN  44.990002  44.99000  45.15000  44.63000  44.80000
## 291   2007-04-18   GOOG 237.116226 237.11623 239.05397 233.88834 234.75009
## 292   2007-04-18   MSFT  21.263607  28.60000  28.67000  28.36000  28.61000
## 293   2007-04-19   AAPL  11.163787  12.89571  13.03571  12.83286  12.88429
## 294   2007-04-19   AMZN  44.639999  44.64000  45.15000  44.41000  44.61000
## 295   2007-04-19   GOOG 234.944366 234.94437 240.07513 233.91821 236.36404
## 296   2007-04-19   MSFT  21.330528  28.69000  28.89000  28.26000  28.34000
## 297   2007-04-20   AAPL  11.250358  12.99571  13.02571  12.93572  12.98428
## 298   2007-04-20   AMZN  44.950001  44.95000  45.17000  44.52000  45.09000
## 299   2007-04-20   GOOG 240.339157 240.33916 245.33044 240.11002 244.34413
## 300   2007-04-20   MSFT  21.575876  29.02000  29.10000  28.70000  28.98000
## 301   2007-04-23   AAPL  11.564479  13.35857  13.40000  13.06000  13.08429
## 302   2007-04-23   AMZN  44.770000  44.77000  44.81000  44.16000  44.27000
## 303   2007-04-23   GOOG 238.645493 238.64549 241.59445 238.23703 239.15359
## 304   2007-04-23   MSFT  21.397434  28.78000  28.99000  28.67000  28.96000
## 305   2007-04-24   AAPL  11.531088  13.32000  13.77000  13.04286  13.42286
## 306   2007-04-24   AMZN  44.750000  44.75000  45.00000  44.43000  44.75000
## 307   2007-04-24   GOOG 237.873398 237.87340 239.09381 236.88709 238.41138
## 308   2007-04-24   MSFT  21.404873  28.79000  28.96000  28.59000  28.79000
## 309   2007-04-25   AAPL  11.792037  13.62143  13.62857  13.40000  13.46143
## 310   2007-04-25   AMZN  56.810001  56.81000  57.18000  52.95000  53.12000
## 311   2007-04-25   GOOG 238.102539 238.10254 239.78622 237.16605 239.10378
## 312   2007-04-25   MSFT  21.553566  28.99000  29.00000  28.69000  28.86000
## 313   2007-04-26   AAPL  12.223647  14.12000  14.64286  14.04286  14.51143
## 314   2007-04-26   AMZN  62.779999  62.78000  63.04000  56.07000  56.50000
## 315   2007-04-26   GOOG 239.691574 239.69157 241.32047 237.66417 238.15733
## 316   2007-04-26   MSFT  21.635357  29.10000  29.35000  28.91000  29.09000
## 317   2007-04-27   AAPL  12.357213  14.27429  14.27857  13.95571  14.02571
## 318   2007-04-27   AMZN  62.599998  62.60000  63.84000  60.62000  61.24000
## 319   2007-04-27   GOOG 238.610626 238.61063 240.29930 238.27190 239.13866
## 320   2007-04-27   MSFT  22.393705  30.12000  30.74000  30.00000  30.17000
## 321   2007-04-30   AAPL  12.342370  14.25714  14.42857  14.23857  14.29857
## 322   2007-04-30   AMZN  61.330002  61.33000  62.44000  61.18000  61.91000
## 323   2007-04-30   GOOG 234.809875 234.80988 239.77626 234.80988 238.68037
## 324   2007-04-30   MSFT  22.259882  29.94000  30.37000  29.94000  30.13000
## 325   2007-05-01   AAPL  12.301558  14.21000  14.33571  14.07857  14.22714
## 326   2007-05-01   AMZN  62.040001  62.04000  62.04000  60.28000  61.12000
## 327   2007-05-01   GOOG 233.624313 233.62431 235.52220 231.21834 235.21336
## 328   2007-05-01   MSFT  22.601879  30.40000  30.42000  29.90000  29.94000
## 329   2007-05-02   AAPL  12.415339  14.34143  14.36286  14.21000  14.23571
## 330   2007-05-02   AMZN  61.180000  61.18000  62.25000  60.90000  61.68000
## 331   2007-05-02   GOOG 232.020325 232.02033 234.66043 231.99542 233.44997
## 332   2007-05-02   MSFT  22.758018  30.61000  30.69000  30.30000  30.39000
## 333   2007-05-03   AAPL  12.416573  14.34286  14.49286  14.28714  14.39000
## 334   2007-05-03   AMZN  62.189999  62.19000  62.54000  60.76000  61.08000
## 335   2007-05-03   GOOG 235.731415 235.73141 236.14986 231.77624 232.23950
## 336   2007-05-03   MSFT  23.025669  30.97000  31.00000  30.53000  30.60000
## 337   2007-05-04   AAPL  12.467281  14.40143  14.51429  14.35714  14.40000
## 338   2007-05-04   AMZN  63.230000  63.23000  63.75000  62.35000  62.39000
## 339   2007-05-04   GOOG 234.680359 234.68036 236.53342 232.07014 234.18222
## 340   2007-05-04   MSFT  22.720839  30.56000  30.70000  30.29000  30.68000
## 341   2007-05-07   AAPL  12.851895  14.84572  14.90714  14.43000  14.44000
## 342   2007-05-07   AMZN  60.820000  60.82000  63.23000  60.71000  62.43000
## 343   2007-05-07   GOOG 232.762543 232.76254 235.52719 232.36404 235.18846
## 344   2007-05-07   MSFT  22.832363  30.71000  30.76000  30.48000  30.52000
## 345   2007-05-08   AAPL  12.992883  15.00857  15.02143  14.77429  14.78143
## 346   2007-05-08   AMZN  61.830002  61.83000  61.84000  59.70000  60.54000
## 347   2007-05-08   GOOG 232.533401 232.53340 233.21086 231.49728 232.19467
## 348   2007-05-08   MSFT  22.862095  30.75000  30.94000  30.58000  30.68000
## 349   2007-05-09   AAPL  13.217961  15.26857  15.28000  14.98428  14.98714
## 350   2007-05-09   AMZN  62.849998  62.85000  62.95000  61.30000  62.00000
## 351   2007-05-09   GOOG 233.748856 233.74886 234.98422 231.07388 232.20464
## 352   2007-05-09   MSFT  22.884405  30.78000  30.93000  30.57000  30.70000
## 353   2007-05-10   AAPL  13.274851  15.33429  15.54857  15.13143  15.23286
## 354   2007-05-10   AMZN  60.919998  60.92000  62.65000  60.85000  62.44000
## 355   2007-05-10   GOOG 229.873383 229.87338 233.86841 229.64922 232.64798
## 356   2007-05-10   MSFT  22.735704  30.58000  30.93000  30.53000  30.68000
## 357   2007-05-11   AAPL  13.447992  15.53429  15.59000  15.25429  15.39143
## 358   2007-05-11   AMZN  61.560001  61.56000  61.60000  60.56000  60.96000
## 359   2007-05-11   GOOG 232.498535 232.49854 232.62805 229.63925 230.05270
## 360   2007-05-11   MSFT  22.966183  30.89000  30.98000  30.55000  30.57000
## 361   2007-05-14   AAPL  13.524669  15.62286  15.71429  15.46429  15.66000
## 362   2007-05-14   AMZN  61.700001  61.70000  61.74000  60.60000  61.68000
## 363   2007-05-14   GOOG 230.027802 230.02780 232.88209 229.14113 231.87089
## 364   2007-05-14   MSFT  23.025669  30.97000  30.99000  30.81000  30.84000
## 365   2007-05-15   AAPL  13.297113  15.36000  15.74286  15.21143  15.65286
## 366   2007-05-15   AMZN  60.580002  60.58000  61.97000  60.52000  61.40000
## 367   2007-05-15   GOOG 228.144852 228.14485 230.40639 227.85095 230.11746
## 368   2007-05-15   MSFT  23.048044  30.90000  31.09000  30.84000  30.90000
## 369   2007-05-16   AAPL  13.274851  15.33429  15.54714  14.77429  15.50429
## 370   2007-05-16   AMZN  63.220001  63.22000  63.34000  60.10000  61.02000
## 371   2007-05-16   GOOG 235.422577 235.42258 235.68658 228.65295 230.13739
## 372   2007-05-16   MSFT  23.174837  31.07000  31.09000  30.81000  31.00000
## 373   2007-05-17   AAPL  13.534562  15.63429  15.69571  15.30714  15.30714
## 374   2007-05-17   AMZN  62.169998  62.17000  63.52000  62.02000  62.88000
## 375   2007-05-17   GOOG 234.600662 234.60066 236.72270 234.52594 235.34786
## 376   2007-05-17   MSFT  23.107712  30.98000  31.14000  30.96000  31.03000
## 377   2007-05-18   AAPL  13.606292  15.71714  15.80571  15.68143  15.74714
## 378   2007-05-18   AMZN  63.299999  63.30000  63.30000  62.28000  62.48000
## 379   2007-05-18   GOOG 234.281860 234.28186 235.46741 233.99793 235.13367
## 380   2007-05-18   MSFT  22.995829  30.83000  30.99000  30.58000  30.97000
## 381   2007-05-21   AAPL  13.848684  15.99714  16.06429  15.72143  15.75857
## 382   2007-05-21   AMZN  68.300003  68.30000  68.68000  63.30000  63.58000
## 383   2007-05-21   GOOG 234.421326 234.42133 238.70528 232.48857 233.88834
## 384   2007-05-21   MSFT  23.159922  31.05000  31.16000  30.73000  30.73000
## 385   2007-05-22   AAPL  14.041611  16.22000  16.25000  16.00143  16.07000
## 386   2007-05-22   AMZN  68.879997  68.88000  69.07000  67.21000  68.48000
## 387   2007-05-22   GOOG 237.041504 237.04150 238.61063 235.61685 235.61685
## 388   2007-05-22   MSFT  22.891405  30.69000  30.93000  30.66000  30.90000
## 389   2007-05-23   AAPL  13.961223  16.12714  16.42857  16.08429  16.28857
## 390   2007-05-23   AMZN  69.000000  69.00000  73.31000  68.79000  69.21000
## 391   2007-05-23   GOOG 236.100037 236.10004 240.80241 235.99045 239.51225
## 392   2007-05-23   MSFT  22.809361  30.58000  30.84000  30.57000  30.84000
## 393   2007-05-24   AAPL  13.689149  15.81286  16.35143  15.76714  16.11572
## 394   2007-05-24   AMZN  69.349998  69.35000  70.42000  67.71000  69.04000
## 395   2007-05-24   GOOG 236.279373 236.27937 238.70528 234.86964 236.68784
## 396   2007-05-24   MSFT  22.503536  30.17000  30.80000  29.96000  30.54000
## 397   2007-05-25   AAPL  14.051504  16.23143  16.25429  15.92857  16.00000
## 398   2007-05-25   AMZN  68.550003  68.55000  69.70000  68.25000  69.69000
## 399   2007-05-25   GOOG 240.857208 240.85721 241.56953 237.74388 238.95435
## 400   2007-05-25   MSFT  22.734764  30.48000  30.66000  30.18000  30.28000
## 401   2007-05-29   AAPL  14.141785  16.33571  16.40857  16.09857  16.35000
## 402   2007-05-29   AMZN  69.629997  69.63000  69.78000  67.72000  68.43000
## 403   2007-05-29   GOOG 242.645508 242.64551 244.98175 241.09631 241.59445
## 404   2007-05-29   MSFT  22.966003  30.79000  30.83000  30.39000  30.49000
## 405   2007-05-30   AAPL  14.688411  16.96714  16.98286  16.21857  16.32857
## 406   2007-05-30   AMZN  69.860001  69.86000  70.08000  68.86000  69.06000
## 407   2007-05-30   GOOG 248.369049 248.36905 248.48860 240.59817 241.34538
## 408   2007-05-30   MSFT  23.204676  31.11000  31.13000  30.51000  30.55000
## 409   2007-05-31   AAPL  14.987696  17.31286  17.45286  17.07714  17.15286
## 410   2007-05-31   AMZN  69.139999  69.14000  70.74000  68.57000  70.68000
## 411   2007-05-31   GOOG 248.025345 248.02534 253.44005 247.60193 249.34540
## 412   2007-05-31   MSFT  22.891405  30.69000  31.16000  30.61000  31.12000
## 413   2007-06-01   AAPL  14.642652  16.91429  17.31286  16.89857  17.30000
## 414   2007-06-01   AMZN  68.580002  68.58000  69.30000  68.35000  68.90000
## 415   2007-06-01   GOOG 249.265686 249.26569 251.56706 248.03531 249.56457
## 416   2007-06-01   MSFT  22.816816  30.59000  30.90000  30.55000  30.79000
## 417   2007-06-04   AAPL  15.005010  17.33286  17.39000  16.84286  16.94714
## 418   2007-06-04   AMZN  70.419998  70.42000  70.65000  67.65000  68.25000
## 419   2007-06-04   GOOG 252.588242 252.58824 254.30182 247.86594 248.02534
## 420   2007-06-04   MSFT  22.913780  30.72000  30.76000  30.40000  30.42000
## 421   2007-06-05   AAPL  15.170731  17.52429  17.52714  17.21429  17.34429
## 422   2007-06-05   AMZN  73.650002  73.65000  74.24000  70.86000  71.10000
## 423   2007-06-05   GOOG 258.451263 258.45126 258.53098 252.35910 253.92323
## 424   2007-06-05   MSFT  22.809361  30.58000  30.63000  30.33000  30.62000
## 425   2007-06-06   AAPL  15.290688  17.66286  17.72143  17.42143  17.47143
## 426   2007-06-06   AMZN  72.290001  72.29000  73.75000  71.86000  73.14000
## 427   2007-06-06   GOOG 258.157349 258.15735 259.41763 256.66794 257.41016
## 428   2007-06-06   MSFT  22.593050  30.29000  30.53000  30.25000  30.37000
## 429   2007-06-07   AAPL  15.343866  17.72428  18.23000  17.59857  17.85572
## 430   2007-06-07   AMZN  72.040001  72.04000  74.72000  70.88000  72.57000
## 431   2007-06-07   GOOG 256.568329 256.56833 262.26697 255.29808 258.90457
## 432   2007-06-07   MSFT  22.093296  29.62000  30.29000  29.59000  30.02000
## 433   2007-06-08   AAPL  15.395814  17.78429  17.97571  17.47000  17.97428
## 434   2007-06-08   AMZN  73.239998  73.24000  73.24000  71.05000  72.47000
## 435   2007-06-08   GOOG 256.782501 256.78250 258.84976 253.77878 257.13620
## 436   2007-06-08   MSFT  22.414038  30.05000  30.06000  29.41000  29.58000
## 437   2007-06-11   AAPL  14.864027  17.17000  18.02143  17.07714  18.00000
## 438   2007-06-11   AMZN  71.169998  71.17000  73.05000  71.00000  73.00000
## 439   2007-06-11   GOOG 254.715271 254.71527 258.15735 254.04776 256.05026
## 440   2007-06-11   MSFT  22.391665  30.02000  30.25000  29.93000  29.94000
## 441   2007-06-12   AAPL  14.887520  17.19714  17.38714  16.90143  17.05000
## 442   2007-06-12   AMZN  70.070000  70.07000  70.76000  69.42000  70.44000
## 443   2007-06-12   GOOG 251.442535 251.44253 254.87965 250.64552 253.40518
## 444   2007-06-12   MSFT  22.264854  29.85000  30.24000  29.77000  29.96000
## 445   2007-06-13   AAPL  14.531350  16.78571  17.31286  16.48571  17.30714
## 446   2007-06-13   AMZN  70.889999  70.89000  71.89000  69.25000  70.90000
## 447   2007-06-13   GOOG 251.676651 251.67665 253.32050 248.41388 252.59821
## 448   2007-06-13   MSFT  22.667641  30.39000  30.41000  29.85000  29.97000
## 449   2007-06-14   AAPL  14.685935  16.96429  17.06429  16.63143  16.74286
## 450   2007-06-14   AMZN  71.940002  71.94000  72.12000  70.80000  70.90000
## 451   2007-06-14   GOOG 250.481140 250.48114 251.99545 249.91327 251.74640
## 452   2007-06-14   MSFT  22.764599  30.52000  30.71000  30.30000  30.35000
## 453   2007-06-15   AAPL  14.902363  17.21429  17.23857  17.12286  17.23143
## 454   2007-06-15   AMZN  72.400002  72.40000  72.87000  71.19000  72.85000
## 455   2007-06-15   GOOG 252.000443 252.00044 253.54964 249.67914 253.14615
## 456   2007-06-15   MSFT  22.742228  30.49000  30.88000  30.43000  30.86000
## 457   2007-06-18   AAPL  15.470016  17.87000  17.88286  17.50571  17.61143
## 458   2007-06-18   AMZN  71.830002  71.83000  72.64000  71.40000  72.34000
## 459   2007-06-18   GOOG 256.638062 256.63806 257.03656 251.17853 252.14490
## 460   2007-06-18   MSFT  22.757139  30.51000  30.72000  30.42000  30.69000
## 461   2007-06-19   AAPL  15.293161  17.66571  17.85857  17.55857  17.81286
## 462   2007-06-19   AMZN  69.809998  69.81000  71.66000  69.68000  71.55000
## 463   2007-06-19   GOOG 256.194733 256.19473 257.65924 254.81490 256.04529
## 464   2007-06-19   MSFT  22.719845  30.46000  30.66000  30.38000  30.48000
## 465   2007-06-20   AAPL  15.032218  17.36429  17.80857  17.35714  17.69571
## 466   2007-06-20   AMZN  69.099998  69.10000  70.50000  69.05000  70.25000
## 467   2007-06-20   GOOG 254.032822 254.03282 258.40643 253.57953 257.51477
## 468   2007-06-20   MSFT  22.384205  30.01000  30.51000  29.96000  30.44000
## 469   2007-06-21   AAPL  15.322845  17.70000  17.75571  17.24571  17.38571
## 470   2007-06-21   AMZN  69.669998  69.67000  69.77000  68.66000  69.16000
## 471   2007-06-21   GOOG 256.095093 256.09509 256.68289 252.19472 254.53593
## 472   2007-06-21   MSFT  22.540840  30.22000  30.30000  29.91000  29.98000
## 473   2007-06-22   AAPL  15.211541  17.57143  17.77857  17.48286  17.69286
## 474   2007-06-22   AMZN  68.860001  68.86000  69.88000  68.42000  69.55000
## 475   2007-06-22   GOOG 261.509796 261.50980 261.51477 257.08637 257.24579
## 476   2007-06-22   MSFT  21.996336  29.49000  30.10000  29.45000  30.00000
## 477   2007-06-25   AAPL  15.129917  17.47714  17.87000  17.29428  17.74143
## 478   2007-06-25   AMZN  68.660004  68.66000  69.63000  68.30000  69.35000
## 479   2007-06-25   GOOG 262.725250 262.72525 266.49609 260.71280 263.50232
## 480   2007-06-25   MSFT  21.996336  29.49000  29.77000  29.38000  29.47000
## 481   2007-06-26   AAPL  14.797243  17.09286  17.71429  16.96000  17.71143
## 482   2007-06-26   AMZN  67.480003  67.48000  68.63000  67.38000  68.53000
## 483   2007-06-26   GOOG 264.139954 264.13995 265.60446 262.13745 265.37033
## 484   2007-06-26   MSFT  22.018707  29.52000  29.80000  29.50000  29.55000
## 485   2007-06-27   AAPL  15.074263  17.41286  17.43429  17.03714  17.23000
## 486   2007-06-27   AMZN  68.139999  68.14000  68.21000  66.71000  66.96000
## 487   2007-06-27   GOOG 262.162354 262.16235 263.00919 258.80991 261.51975
## 488   2007-06-27   MSFT  22.279772  29.87000  29.95000  29.36000  29.36000
## 489   2007-06-28   AAPL  14.909783  17.22286  17.49857  17.14286  17.48000
## 490   2007-06-28   AMZN  68.889999  68.89000  70.23000  68.15000  68.46000
## 491   2007-06-28   GOOG 261.524750 261.52475 263.76135 260.92200 261.45999
## 492   2007-06-28   MSFT  22.249933  29.83000  29.97000  29.68000  29.86000
## 493   2007-06-29   AAPL  15.092814  17.43429  17.71429  17.29857  17.42429
## 494   2007-06-29   AMZN  68.410004  68.41000  69.19000  68.15000  69.03000
## 495   2007-06-29   GOOG 260.374054 260.37405 262.71527 258.76010 262.02786
## 496   2007-06-29   MSFT  21.981421  29.47000  29.93000  29.04000  29.87000
## 497   2007-07-02   AAPL  14.996350  17.32286  17.44143  17.04286  17.29286
## 498   2007-07-02   AMZN  69.610001  69.61000  69.71000  68.20000  68.81000
## 499   2007-07-02   GOOG 264.199707 264.19971 264.93198 261.12125 261.76385
## 500   2007-07-02   MSFT  22.182808  29.74000  29.80000  29.49000  29.67000
## 501   2007-07-03   AAPL  15.727248  18.16714  18.20000  17.35714  17.42857
## 502   2007-07-03   AMZN  69.449997  69.45000  70.05000  69.02000  70.04000
## 503   2007-07-03   GOOG 266.172333 266.17233 266.20221 262.76511 264.53845
## 504   2007-07-03   MSFT  22.391665  30.02000  30.22000  29.78000  29.79000
## 505   2007-07-05   AAPL  16.417334  18.96429  18.99571  18.38428  18.40000
## 506   2007-07-05   AMZN  68.730003  68.73000  69.65000  68.06000  69.36000
## 507   2007-07-05   GOOG 269.803711 269.80371 271.18353 265.08142 266.78003
## 508   2007-07-05   MSFT  22.369280  29.99000  30.22000  29.83000  30.05000
## 509   2007-07-06   AAPL  16.361683  18.90000  19.04857  18.62857  19.01857
## 510   2007-07-06   AMZN  68.970001  68.97000  69.30000  68.01000  68.75000
## 511   2007-07-06   GOOG 268.692871 268.69287 270.91953 268.35913 269.61441
## 512   2007-07-06   MSFT  22.354361  29.97000  30.04000  29.66000  29.91000
## 513   2007-07-09   AAPL  16.118048  18.61857  18.98571  18.45429  18.91143
## 514   2007-07-09   AMZN  72.070000  72.07000  72.35000  69.02000  69.38000
## 515   2007-07-09   GOOG 270.266968 270.26697 273.34543 269.12128 270.48615
## 516   2007-07-09   MSFT  22.279772  29.87000  29.95000  29.81000  29.86000
## 517   2007-07-10   AAPL  16.367863  18.90714  19.21429  18.40143  18.41143
## 518   2007-07-10   AMZN  70.279999  70.28000  71.94000  70.07000  71.65000
## 519   2007-07-10   GOOG 270.655518 270.65552 272.47867 269.81366 270.87967
## 520   2007-07-10   MSFT  21.876995  29.33000  29.99000  29.18000  29.70000
## 521   2007-07-11   AAPL  16.372807  18.91286  19.10000  18.75857  18.86714
## 522   2007-07-11   AMZN  70.730003  70.73000  71.65000  70.15000  70.58000
## 523   2007-07-11   GOOG 271.218414 271.21841 272.22961 268.99674 270.79001
## 524   2007-07-11   MSFT  21.996336  29.49000  29.65000  29.21000  29.24000
## 525   2007-07-12   AAPL  16.580580  19.15286  19.17714  18.91286  19.12143
## 526   2007-07-12   AMZN  72.790001  72.79000  73.57000  70.73000  71.31000
## 527   2007-07-12   GOOG 271.646790 271.64679 272.63809 269.10135 271.91080
## 528   2007-07-12   MSFT  22.428953  30.07000  30.11000  29.44000  29.56000
## 529   2007-07-13   AAPL  17.033209  19.67571  19.69286  19.21714  19.29000
## 530   2007-07-13   AMZN  75.099998  75.10000  75.35000  72.97000  73.08000
## 531   2007-07-13   GOOG 275.049042 275.04904 275.30310 272.60321 272.93198
## 532   2007-07-13   MSFT  22.242479  29.82000  30.02000  29.66000  29.94000
## 533   2007-07-16   AAPL  17.078968  19.72857  19.99714  19.64286  19.77000
## 534   2007-07-16   AMZN  73.690002  73.69000  74.84000  73.00000  74.73000
## 535   2007-07-16   GOOG 275.462494 275.46249 278.24707 273.62936 274.12253
## 536   2007-07-16   MSFT  22.399124  30.03000  30.24000  29.72000  29.76000
## 537   2007-07-17   AAPL  17.179150  19.84429  19.94286  19.64286  19.75714
## 538   2007-07-17   AMZN  73.790001  73.79000  74.52000  73.59000  74.39000
## 539   2007-07-17   GOOG 276.463745 276.46375 277.82364 275.15863 276.48367
## 540   2007-07-17   MSFT  22.958534  30.78000  30.88000  30.01000  30.02000
## 541   2007-07-18   AAPL  17.081448  19.73143  19.77714  19.43429  19.74143
## 542   2007-07-18   AMZN  73.320000  73.32000  73.49000  72.25000  73.27000
## 543   2007-07-18   GOOG 273.724030 273.72403 276.21469 270.88965 275.91083
## 544   2007-07-18   MSFT  23.062956  30.92000  30.97000  30.50000  30.51000
## 545   2007-07-19   AAPL  17.313948  20.00000  20.11572  19.95000  20.04286
## 546   2007-07-19   AMZN  73.349998  73.35000  74.32000  73.12000  74.24000
## 547   2007-07-19   GOOG 273.270721 273.27072 275.72650 270.10757 275.69662
## 548   2007-07-19   MSFT  23.503035  31.51000  31.84000  30.93000  31.05000
## 549   2007-07-20   AAPL  17.777714  20.53571  20.59714  20.00000  20.23571
## 550   2007-07-20   AMZN  71.629997  71.63000  72.96000  70.50000  72.62000
## 551   2007-07-20   GOOG 259.088867 259.08887 260.61316 253.79871 254.99422
## 552   2007-07-20   MSFT  23.241972  31.16000  31.20000  30.79000  31.15000
## 553   2007-07-23   AAPL  17.771532  20.52857  20.74571  20.13286  20.47286
## 554   2007-07-23   AMZN  71.739998  71.74000  72.67000  70.85000  71.78000
## 555   2007-07-23   GOOG 255.298080 255.29808 259.02908 255.11876 258.53595
## 556   2007-07-23   MSFT  23.264355  31.19000  31.52000  31.12000  31.36000
## 557   2007-07-24   AAPL  16.681984  19.27000  20.14286  19.16429  19.84000
## 558   2007-07-24   AMZN  69.250000  69.25000  72.16000  68.85000  71.04000
## 559   2007-07-24   GOOG 256.040283 256.04028 258.37656 252.60817 253.69907
## 560   2007-07-24   MSFT  22.973452  30.80000  31.48000  30.71000  31.01000
## 561   2007-07-25   AAPL  16.975092  19.60857  19.76572  19.28571  19.62143
## 562   2007-07-25   AMZN  86.180000  86.18000  88.80000  83.65000  84.66000
## 563   2007-07-25   GOOG 253.928207 253.92821 257.54465 251.83606 257.52472
## 564   2007-07-25   MSFT  22.906322  30.71000  31.30000  30.37000  30.99000
## 565   2007-07-26   AAPL  18.055975  20.85714  21.21429  19.56571  20.84429
## 566   2007-07-26   AMZN  84.010002  84.01000  89.00000  83.43000  85.02000
## 567   2007-07-26   GOOG 253.051498 253.05150 255.33794 248.50853 253.42012
## 568   2007-07-26   MSFT  22.361818  29.98000  30.53000  29.51000  30.24000
## 569   2007-07-27   AAPL  17.790079  20.55000  21.27429  20.54000  20.88428
## 570   2007-07-27   AMZN  84.040001  84.04000  85.33000  82.48000  84.27000
## 571   2007-07-27   GOOG 254.989243 254.98924 257.34540 251.80617 253.31551
## 572   2007-07-27   MSFT  21.921747  29.39000  30.00000  29.36000  29.93000
## 573   2007-07-30   AAPL  17.490799  20.20429  20.77857  19.93857  20.61857
## 574   2007-07-30   AMZN  82.699997  82.70000  84.05000  81.51000  83.00000
## 575   2007-07-30   GOOG 257.091370 257.09137 258.70032 254.29683 255.50232
## 576   2007-07-30   MSFT  21.929203  29.40000  29.49000  28.95000  29.41000
## 577   2007-07-31   AAPL  16.294901  18.82286  20.49714  18.78857  20.42429
## 578   2007-07-31   AMZN  78.540001  78.54000  83.73000  78.00000  83.70000
## 579   2007-07-31   GOOG 254.047760 254.04776 259.24826 254.04776 259.14368
## 580   2007-07-31   MSFT  21.623386  28.99000  29.72000  28.98000  29.71000
## 581   2007-08-01   AAPL  16.695593  19.28571  19.34000  18.25286  19.09143
## 582   2007-08-01   AMZN  77.309998  77.31000  78.15000  75.06000  78.10000
## 583   2007-08-01   GOOG 255.512283 255.51228 257.29062 253.12125 254.29683
## 584   2007-08-01   MSFT  21.854612  29.30000  29.55000  28.82000  28.95000
## 585   2007-08-02   AAPL  16.879862  19.49857  19.56571  19.16429  19.52143
## 586   2007-08-02   AMZN  79.709999  79.71000  79.76000  76.12000  77.86000
## 587   2007-08-02   GOOG 254.550888 254.55089 256.53345 253.54964 255.90082
## 588   2007-08-02   MSFT  22.018707  29.52000  29.79000  29.02000  29.19000
## 589   2007-08-03   AAPL  16.306028  18.83571  19.42143  18.78571  19.32286
## 590   2007-08-03   AMZN  76.800003  76.80000  80.75000  76.71000  79.54000
## 591   2007-08-03   GOOG 250.560837 250.56084 255.64178 250.56084 254.07268
## 592   2007-08-03   MSFT  21.601015  28.96000  29.78000  28.90000  29.45000
## 593   2007-08-06   AAPL  16.726513  19.32143  19.32429  18.32857  18.98571
## 594   2007-08-06   AMZN  79.000000  79.00000  79.00000  76.60000  77.06000
## 595   2007-08-06   GOOG 254.047760 254.04776 254.12248 250.31177 250.56084
## 596   2007-08-06   MSFT  22.033634  29.54000  29.54000  28.75000  29.05000
## 597   2007-08-07   AAPL  16.699303  19.29000  19.60572  18.94714  19.27714
## 598   2007-08-07   AMZN  79.139999  79.14000  80.00000  77.89000  78.55000
## 599   2007-08-07   GOOG 257.046539 257.04654 258.96933 253.56957 253.92323
## 600   2007-08-07   MSFT  22.041084  29.55000  29.79000  29.05000  29.33000
## 601   2007-08-08   AAPL  16.573160  19.14428  19.55143  18.85714  19.53714
## 602   2007-08-08   AMZN  77.779999  77.78000  79.88000  76.56000  79.77000
## 603   2007-08-08   GOOG 261.908295 261.90830 261.90830 257.57953 258.70032
## 604   2007-08-08   MSFT  22.376738  30.00000  30.01000  29.21000  29.72000
## 605   2007-08-09   AAPL  15.630785  18.05571  19.00000  17.87000  18.73000
## 606   2007-08-09   AMZN  74.110001  74.11000  77.26000  74.11000  76.40000
## 607   2007-08-09   GOOG 256.403931 256.40393 262.42636 256.35413 259.42761
## 608   2007-08-09   MSFT  21.854612  29.30000  30.10000  28.92000  29.64000
## 609   2007-08-10   AAPL  15.458884  17.85714  18.25000  17.18571  17.58857
## 610   2007-08-10   AMZN  74.779999  74.78000  76.50000  72.37000  73.15000
## 611   2007-08-10   GOOG 256.912018 256.91202 258.39148 251.87093 254.13744
## 612   2007-08-10   MSFT  21.414534  28.71000  29.05000  28.26000  28.90000
## 613   2007-08-13   AAPL  15.803925  18.25571  18.47857  18.07143  18.33143
## 614   2007-08-13   AMZN  74.870003  74.87000  76.32000  74.70000  76.09000
## 615   2007-08-13   GOOG 256.787506 256.78751 258.90457 255.55711 258.79996
## 616   2007-08-13   MSFT  21.354868  28.63000  28.99000  28.44000  28.94000
## 617   2007-08-14   AAPL  15.338919  17.71857  18.32857  17.67286  18.32714
## 618   2007-08-14   AMZN  73.449997  73.45000  74.79000  72.92000  74.79000
## 619   2007-08-14   GOOG 253.350388 253.35039 257.73395 253.05150 256.89709
## 620   2007-08-14   MSFT  21.160259  28.27000  28.89000  28.20000  28.77000
## 621   2007-08-15   AAPL  14.828159  17.12857  17.83714  17.09286  17.53429
## 622   2007-08-15   AMZN  72.379997  72.38000  75.15000  72.26000  73.02000
## 623   2007-08-15   GOOG 247.846008 247.84601 254.88962 247.42758 253.54964
## 624   2007-08-15   MSFT  21.033016  28.10000  28.99000  28.05000  28.24000
## 625   2007-08-16   AAPL  14.475695  16.72143  16.92857  15.94571  16.71571
## 626   2007-08-16   AMZN  72.790001  72.79000  73.24000  70.05000  72.00000
## 627   2007-08-16   GOOG 244.842270 244.84227 247.28810 239.33292 245.09134
## 628   2007-08-16   MSFT  20.815941  27.81000  28.35000  27.51000  27.88000
## 629   2007-08-17   AAPL  15.095286  17.43714  17.64286  17.11714  17.43000
## 630   2007-08-17   AMZN  75.019997  75.02000  75.04000  73.11000  74.49000
## 631   2007-08-17   GOOG 249.086365 249.08637 249.56457 244.90703 247.79121
## 632   2007-08-17   MSFT  21.145287  28.25000  28.25000  27.82000  28.09000
## 633   2007-08-20   AAPL  15.115072  17.46000  17.78571  17.21429  17.70857
## 634   2007-08-20   AMZN  74.699997  74.70000  75.28000  73.80000  74.98000
## 635   2007-08-20   GOOG 248.030319 248.03032 250.34166 247.07391 250.29184
## 636   2007-08-20   MSFT  21.152773  28.26000  28.49000  28.08000  28.18000
## 637   2007-08-21   AAPL  15.776716  18.22428  18.42286  17.28571  17.45857
## 638   2007-08-21   AMZN  77.489998  77.49000  77.83000  74.09000  74.21000
## 639   2007-08-21   GOOG 252.359100 252.35910 253.13119 247.95560 248.53842
## 640   2007-08-21   MSFT  21.010551  28.07000  28.32000  27.87000  28.10000
## 641   2007-08-22   AAPL  16.387651  18.93000  18.96429  18.61857  18.74571
## 642   2007-08-22   AMZN  78.500000  78.50000  79.49000  77.84000  78.24000
## 643   2007-08-22   GOOG 255.417633 255.41763 257.16110 253.67416 254.02785
## 644   2007-08-22   MSFT  21.122829  28.22000  28.32000  28.01000  28.27000
## 645   2007-08-23   AAPL  16.209562  18.72428  19.04857  18.53714  19.01286
## 646   2007-08-23   AMZN  77.300003  77.30000  79.00000  76.51000  78.94000
## 647   2007-08-23   GOOG 255.138672 255.13867 257.10132 252.55337 257.03656
## 648   2007-08-23   MSFT  21.182707  28.30000  28.33000  28.10000  28.28000
## 649   2007-08-24   AAPL  16.732693  19.32857  19.33857  18.54428  18.64714
## 650   2007-08-24   AMZN  79.250000  79.25000  79.40000  76.69000  76.80000
## 651   2007-08-24   GOOG 256.538422 256.53842 256.81241 253.30057 255.34790
## 652   2007-08-24   MSFT  21.564451  28.81000  28.84000  28.07000  28.21000
## 653   2007-08-27   AAPL  16.355499  18.89286  19.23714  18.87143  19.05571
## 654   2007-08-27   AMZN  78.650002  78.65000  80.80000  78.42000  80.56000
## 655   2007-08-27   GOOG 255.671677 255.67168 257.75885 254.74515 256.25449
## 656   2007-08-27   MSFT  21.324928  28.49000  28.77000  28.40000  28.61000
## 657   2007-08-28   AAPL  15.683966  18.11714  18.91571  18.09000  18.71286
## 658   2007-08-28   AMZN  76.220001  76.22000  78.65000  76.08000  77.86000
## 659   2007-08-28   GOOG 252.254486 252.25449 256.52847 251.95062 254.80991
## 660   2007-08-28   MSFT  20.905766  27.93000  28.49000  27.91000  28.30000
## 661   2007-08-29   AAPL  16.581816  19.15429  19.16857  18.50571  18.55429
## 662   2007-08-29   AMZN  79.050003  79.05000  79.05000  76.86000  76.96000
## 663   2007-08-29   GOOG 255.482391 255.48239 255.69161 252.66794 252.97180
## 664   2007-08-29   MSFT  21.399778  28.59000  28.61000  27.82000  28.13000
## 665   2007-08-30   AAPL  16.850187  19.46429  19.75000  18.90000  18.95286
## 666   2007-08-30   AMZN  78.680000  78.68000  80.11000  78.30000  78.40000
## 667   2007-08-30   GOOG 254.745148 254.74515 256.73767 254.33668 255.22336
## 668   2007-08-30   MSFT  21.294989  28.45000  28.93000  28.32000  28.42000
## 669   2007-08-31   AAPL  17.125967  19.78286  19.95000  19.63000  19.92714
## 670   2007-08-31   AMZN  79.910004  79.91000  80.53000  79.70000  80.00000
## 671   2007-08-31   GOOG 256.662964 256.66296 257.28564 254.78003 255.59198
## 672   2007-08-31   MSFT  21.504566  28.73000  28.92000  28.36000  28.70000
## 673   2007-09-04   AAPL  17.828417  20.59429  20.81857  19.97714  19.99143
## 674   2007-09-04   AMZN  82.699997  82.70000  83.53000  79.73000  79.90000
## 675   2007-09-04   GOOG 261.594482 261.59448 263.01416 256.34915 256.54840
## 676   2007-09-04   MSFT  21.564451  28.81000  29.10000  28.48000  28.50000
## 677   2007-09-05   AAPL  16.913256  19.53714  20.83429  19.44286  20.71000
## 678   2007-09-05   AMZN  83.750000  83.75000  84.89000  82.22000  82.24000
## 679   2007-09-05   GOOG 262.914520 262.91452 263.75140 260.14990 260.72275
## 680   2007-09-05   MSFT  21.317442  28.48000  28.73000  28.42000  28.65000
## 681   2007-09-06   AAPL  16.696829  19.28714  19.65286  18.95857  19.36572
## 682   2007-09-06   AMZN  86.209999  86.21000  86.46000  82.85000  84.50000
## 683   2007-09-06   GOOG 260.782532 260.78253 263.92575 258.15237 263.69162
## 684   2007-09-06   MSFT  21.639301  28.91000  29.01000  28.55000  28.56000
## 685   2007-09-07   AAPL  16.296139  18.82429  18.90000  18.57143  18.85857
## 686   2007-09-07   AMZN  84.519997  84.52000  84.97000  83.21000  84.70000
## 687   2007-09-07   GOOG 258.705322 258.70532 259.64679 257.43506 257.96310
## 688   2007-09-07   MSFT  21.287506  28.44000  28.83000  28.32000  28.62000
## 689   2007-09-10   AAPL  16.907070  19.53000  19.72000  19.13571  19.57000
## 690   2007-09-10   AMZN  83.339996  83.34000  85.16000  82.51000  84.93000
## 691   2007-09-10   GOOG 256.279388 256.27939 260.06024 254.48613 259.66672
## 692   2007-09-10   MSFT  21.317442  28.48000  28.75000  28.41000  28.67000
## 693   2007-09-11   AAPL  16.756191  19.35572  19.75714  19.10714  19.70000
## 694   2007-09-11   AMZN  86.279999  86.28000  86.61000  83.53000  84.17000
## 695   2007-09-11   GOOG 259.691620 259.69162 259.85101 256.90207 257.52972
## 696   2007-09-11   MSFT  21.654272  28.93000  28.95000  28.58000  28.63000
## 697   2007-09-12   AAPL  16.924383  19.55000  19.91429  19.39286  19.42714
## 698   2007-09-12   AMZN  87.300003  87.30000  88.89000  85.97000  86.07000
## 699   2007-09-12   GOOG 260.349152 260.34915 263.00418 258.53098 259.29309
## 700   2007-09-12   MSFT  21.654272  28.93000  29.17000  28.80000  28.81000
## 701   2007-09-13   AAPL  16.967672  19.60000  19.85714  19.52143  19.83286
## 702   2007-09-13   AMZN  87.260002  87.26000  88.07000  86.50000  87.95000
## 703   2007-09-13   GOOG 261.410156 261.41016 262.62064 260.63309 261.05151
## 704   2007-09-13   MSFT  21.826424  29.16000  29.26000  28.96000  29.12000
## 705   2007-09-14   AAPL  17.166782  19.83000  19.85429  19.45714  19.51000
## 706   2007-09-14   AMZN  87.769997  87.77000  88.09000  86.31000  86.41000
## 707   2007-09-14   GOOG 263.387756 263.38776 264.14493 260.13495 260.62311
## 708   2007-09-14   MSFT  21.736607  29.04000  29.11000  28.88000  28.98000
## 709   2007-09-17   AAPL  17.117311  19.77286  20.08429  19.65714  19.85572
## 710   2007-09-17   AMZN  86.910004  86.91000  87.34000  85.98000  86.98000
## 711   2007-09-17   GOOG 261.669189 261.66919 263.65176 261.05649 262.28189
## 712   2007-09-17   MSFT  21.504566  28.73000  28.88000  28.62000  28.79000
## 713   2007-09-18   AAPL  17.427729  20.13143  20.40714  19.69000  19.86572
## 714   2007-09-18   AMZN  88.750000  88.75000  91.60000  86.71000  87.38000
## 715   2007-09-18   GOOG 266.635590 266.63559 267.62189 261.15613 262.27692
## 716   2007-09-18   MSFT  21.654272  28.93000  28.97000  28.27000  28.70000
## 717   2007-09-19   AAPL  17.409178  20.11000  20.45143  19.91429  20.43143
## 718   2007-09-19   AMZN  89.000000  89.00000  89.82000  88.26000  89.52000
## 719   2007-09-19   GOOG 272.403961 272.40396 273.69910 268.42389 268.62811
## 720   2007-09-19   MSFT  21.459656  28.67000  28.91000  28.30000  28.87000
## 721   2007-09-20   AAPL  17.352289  20.04428  20.25571  19.90286  20.02143
## 722   2007-09-20   AMZN  89.650002  89.65000  90.42000  88.82000  88.90000
## 723   2007-09-20   GOOG 275.382813 275.38281 277.36038 271.99548 272.47867
## 724   2007-09-20   MSFT  21.272533  28.42000  28.58000  28.34000  28.48000
## 725   2007-09-21   AAPL  17.827177  20.59286  20.66429  20.04428  20.16286
## 726   2007-09-21   AMZN  91.300003  91.30000  91.90000  89.65000  90.29000
## 727   2007-09-21   GOOG 279.004211 279.00421 279.34793 275.38281 277.13126
## 728   2007-09-21   MSFT  21.444689  28.65000  28.81000  28.44000  28.69000
## 729   2007-09-24   AAPL  18.337940  21.18286  21.40714  20.95000  20.96143
## 730   2007-09-24   AMZN  92.589996  92.59000  93.75000  90.81000  91.30000
## 731   2007-09-24   GOOG 282.949432 282.94943 284.66303 278.95441 279.45254
## 732   2007-09-24   MSFT  21.766546  29.08000  29.61000  28.80000  28.81000
## 733   2007-09-25   AAPL  18.943932  21.88286  21.88857  20.97428  20.97714
## 734   2007-09-25   AMZN  93.480003  93.48000  93.50000  90.95000  91.99000
## 735   2007-09-25   GOOG 283.437592 283.43759 283.71655 280.37906 280.94693
## 736   2007-09-25   MSFT  22.125828  29.56000  29.56000  29.11000  29.14000
## 737   2007-09-26   AAPL  18.893229  21.82429  22.14286  21.60714  22.06714
## 738   2007-09-26   AMZN  93.430000  93.43000  94.26000  92.29000  94.04000
## 739   2007-09-26   GOOG 283.019165 283.01916 284.82739 280.85230 284.13498
## 740   2007-09-26   MSFT  22.080917  29.50000  29.85000  29.48000  29.68000
## 741   2007-09-27   AAPL  19.107178  22.07143  22.07429  21.76000  21.96714
## 742   2007-09-27   AMZN  93.379997  93.38000  94.11000  93.11000  94.07000
## 743   2007-09-27   GOOG 282.690399 282.69040 284.80249 281.83362 284.79752
## 744   2007-09-27   MSFT  22.073439  29.49000  29.72000  29.44000  29.70000
## 745   2007-09-28   AAPL  18.979799  21.92429  22.08571  21.82143  21.92000
## 746   2007-09-28   AMZN  93.150002  93.15000  93.60000  91.70000  92.77000
## 747   2007-09-28   GOOG 282.575836 282.57584 283.71158 281.00671 282.44135
## 748   2007-09-28   MSFT  22.050978  29.46000  29.69000  29.23000  29.49000
## 749   2007-10-01   AAPL  19.334732  22.33429  22.48714  21.84714  22.09000
## 750   2007-10-01   AMZN  93.410004  93.41000  94.10000  92.83000  93.42000
## 751   2007-10-01   GOOG 290.187317 290.18732 291.08395 283.74145 283.92081
## 752   2007-10-01   MSFT  22.283014  29.77000  29.79000  29.41000  29.46000
## 753   2007-10-02   AAPL  19.595680  22.63571  22.65571  22.27000  22.36429
## 754   2007-10-02   AMZN  92.360001  92.36000  93.90000  91.40000  93.86000
## 755   2007-10-02   GOOG 291.103882 291.10388 297.29068 288.92206 290.60077
## 756   2007-10-02   MSFT  22.230618  29.70000  29.85000  29.57000  29.70000
## 757   2007-10-03   AAPL  19.530134  22.56000  22.74000  22.43000  22.54000
## 758   2007-10-03   AMZN  92.459999  92.46000  92.80000  91.78000  92.19000
## 759   2007-10-03   GOOG 290.919556 290.91956 293.39529 289.09641 292.03040
## 760   2007-10-03   MSFT  22.043497  29.45000  29.85000  29.29000  29.71000
## 761   2007-10-04   AAPL  19.322367  22.32000  22.58286  21.92857  22.57143
## 762   2007-10-04   AMZN  92.260002  92.26000  92.57000  91.45000  92.55000
## 763   2007-10-04   GOOG 288.433868 288.43387 291.45258 287.45254 291.45258
## 764   2007-10-04   MSFT  22.238104  29.71000  29.77000  29.44000  29.56000
## 765   2007-10-05   AAPL  19.966690  23.06429  23.08286  22.52857  22.62429
## 766   2007-10-05   AMZN  93.430000  93.43000  93.71000  92.34000  93.55000
## 767   2007-10-05   GOOG 295.915833 295.91583 296.88721 292.40897 292.45880
## 768   2007-10-05   MSFT  22.335411  29.84000  29.99000  29.73000  29.89000
## 769   2007-10-08   AAPL  20.765610  23.98714  23.98714  23.28143  23.35572
## 770   2007-10-08   AMZN  95.849998  95.85000  95.85000  94.00000  94.22000
## 771   2007-10-08   GOOG 303.671753 303.67175 303.99057 295.86603 296.38907
## 772   2007-10-08   MSFT  22.335411  29.84000  29.85000  29.60000  29.66000
## 773   2007-10-09   AAPL  20.759422  23.98000  24.44429  23.81143  24.31429
## 774   2007-10-09   AMZN  95.320000  95.32000  96.73000  94.75000  96.59000
## 775   2007-10-09   GOOG 306.441376 306.44138 310.72531 303.05905 306.40652
## 776   2007-10-09   MSFT  22.530027  30.10000  30.39000  30.00000  30.03000
## 777   2007-10-10   AAPL  20.627096  23.82714  23.98286  23.65714  23.93571
## 778   2007-10-10   AMZN  94.660004  94.66000  95.75000  94.37000  95.50000
## 779   2007-10-10   GOOG 311.527313 311.52731 311.67178 307.24835 309.51984
## 780   2007-10-10   MSFT  22.627327  30.23000  30.37000  30.03000  30.04000
## 781   2007-10-11   AAPL  20.063156  23.17571  24.55429  21.88714  24.21286
## 782   2007-10-11   AMZN  89.339996  89.34000  95.74000  88.13000  95.33000
## 783   2007-10-11   GOOG 309.838654 309.83865 319.50742 303.36291 315.63690
## 784   2007-10-11   MSFT  22.387806  29.91000  30.63000  29.79000  30.30000
## 785   2007-10-12   AAPL  20.683983  23.89286  23.89714  23.11429  23.28714
## 786   2007-10-12   AMZN  92.370003  92.37000  92.39000  88.92000  89.42000
## 787   2007-10-12   GOOG 317.504913 317.50491 318.00803 307.96567 310.82495
## 788   2007-10-12   MSFT  22.582418  30.17000  30.40000  29.95000  30.03000
## 789   2007-10-15   AAPL  20.650597  23.85429  24.22428  23.35714  23.99714
## 790   2007-10-15   AMZN  90.529999  90.53000  92.12000  90.10000  91.80000
## 791   2007-10-15   GOOG 308.897186 308.89719 318.73529 306.62570 318.04291
## 792   2007-10-15   MSFT  22.485115  30.04000  30.33000  30.00000  30.10000
## 793   2007-10-16   AAPL  20.972137  24.22571  24.31143  23.59286  23.64857
## 794   2007-10-16   AMZN  89.529999  89.53000  90.05000  88.50000  88.69000
## 795   2007-10-16   GOOG 306.849854 306.84985 311.79132 304.85233 308.09021
## 796   2007-10-16   MSFT  22.694695  30.32000  30.58000  30.23000  30.24000
## 797   2007-10-17   AAPL  21.364176  24.67857  24.72000  24.16857  24.67000
## 798   2007-10-17   AMZN  90.550003  90.55000  91.90000  89.06000  91.90000
## 799   2007-10-17   GOOG 315.557220 315.55722 315.81625 309.63440 314.04788
## 800   2007-10-17   MSFT  23.263557  31.08000  31.23000  30.65000  30.75000
## 801   2007-10-18   AAPL  21.456932  24.78571  24.88428  24.43571  24.50000
## 802   2007-10-18   AMZN  89.849998  89.85000  90.43000  89.15000  89.37000
## 803   2007-10-18   GOOG 318.615753 318.61575 319.48749 313.07651 316.51862
## 804   2007-10-18   MSFT  23.323442  31.16000  31.23000  30.63000  31.22000
## 805   2007-10-19   AAPL  21.076019  24.34571  24.94714  24.28571  24.89143
## 806   2007-10-19   AMZN  89.760002  89.76000  90.65000  89.32000  89.93000
## 807   2007-10-19   GOOG 321.151245 321.15125 328.01550 320.41400 326.05786
## 808   2007-10-19   MSFT  22.582418  30.17000  31.09000  30.11000  31.09000
## 809   2007-10-22   AAPL  21.563292  24.90857  24.98571  24.28000  24.33571
## 810   2007-10-22   AMZN  91.290001  91.29000  91.69000  89.02000  89.25000
## 811   2007-10-22   GOOG 324.159973 324.15997 326.27704 316.95200 318.14252
## 812   2007-10-22   MSFT  22.836912  30.51000  30.70000  30.12000  30.12000
## 813   2007-10-23   AAPL  23.022606  26.59429  26.94286  26.10857  26.93714
## 814   2007-10-23   AMZN 100.820000 100.82000 101.09000  94.21000  95.28000
## 815   2007-10-23   GOOG 336.623260 336.62326 337.53485 328.76770 329.39035
## 816   2007-10-23   MSFT  23.128832  30.90000  31.12000  30.71000  30.71000
## 817   2007-10-24   AAPL  22.994158  26.56143  26.74429  25.60572  26.54428
## 818   2007-10-24   AMZN  88.730003  88.73000  90.88000  83.27000  90.87000
## 819   2007-10-24   GOOG 336.648163 336.64816 337.47009 328.54852 335.09897
## 820   2007-10-24   MSFT  23.390804  31.25000  31.30000  30.50000  30.85000
## 821   2007-10-25   AAPL  22.604597  26.11143  26.55714  25.95143  26.41000
## 822   2007-10-25   AMZN  88.209999  88.21000  89.50000  86.32000  88.23000
## 823   2007-10-25   GOOG 333.006805 333.00680 338.21729 330.53607 338.07281
## 824   2007-10-25   MSFT  23.944698  31.99000  32.22000  31.49000  31.57000
## 825   2007-10-26   AAPL  22.842047  26.38571  26.48143  26.12571  26.47000
## 826   2007-10-26   AMZN  90.000000  90.00000  90.88000  87.70000  89.00000
## 827   2007-10-26   GOOG 336.040436 336.04044 337.00680 332.78265 335.75650
## 828   2007-10-26   MSFT  26.220154  35.03000  36.03000  34.56000  36.01000
## 829   2007-10-29   AAPL  22.890278  26.44143  26.65571  26.38571  26.49286
## 830   2007-10-29   AMZN  90.099998  90.10000  91.47000  89.48000  90.41000
## 831   2007-10-29   GOOG 338.346802 338.34680 338.73035 334.79013 337.61951
## 832   2007-10-29   MSFT  25.875841  34.57000  35.29000  34.45000  34.85000
## 833   2007-10-30   AAPL  23.126490  26.71429  27.05286  26.39000  26.59714
## 834   2007-10-30   AMZN  88.239998  88.24000  90.65000  88.05000  89.67000
## 835   2007-10-30   GOOG 346.087769 346.08777 348.64819 337.48999 337.48999
## 836   2007-10-30   MSFT  26.624346  35.57000  35.59000  34.35000  34.37000
## 837   2007-10-31   AAPL  23.491320  27.13571  27.16000  26.42143  26.80429
## 838   2007-10-31   AMZN  89.150002  89.15000  89.60000  87.00000  88.05000
## 839   2007-10-31   GOOG 352.179932 352.17993 352.17993 346.72040 349.03671
## 840   2007-10-31   MSFT  27.552505  36.81000  37.00000  35.51000  35.52000
## 841   2007-11-01   AAPL  23.180906  26.77714  27.15714  25.71429  26.94286
## 842   2007-11-01   AMZN  87.650002  87.65000  89.58000  86.50000  87.75000
## 843   2007-11-01   GOOG 350.292023 350.29202 355.52740 349.57968 350.08279
## 844   2007-11-01   MSFT  27.739618  37.06000  37.49000  36.36000  36.53000
## 845   2007-11-02   AAPL  23.234079  26.83857  27.06286  26.21286  27.03000
## 846   2007-11-02   AMZN  85.980003  85.98000  88.12000  83.50000  87.97000
## 847   2007-11-02   GOOG 354.296997 354.29700 355.45767 347.36798 353.92838
## 848   2007-11-02   MSFT  27.739618  37.06000  37.50000  36.42000  37.22000
## 849   2007-11-05   AAPL  23.025074  26.59714  26.99429  26.32000  26.47000
## 850   2007-11-05   AMZN  84.370003  84.37000  86.02000  82.76000  84.35000
## 851   2007-11-05   GOOG 361.470123 361.47012 363.75156 351.71668 352.17496
## 852   2007-11-05   MSFT  27.492613  36.73000  37.10000  36.63000  36.76000
## 853   2007-11-06   AAPL  23.718870  27.39857  27.42857  26.46714  26.72143
## 854   2007-11-06   AMZN  87.269997  87.27000  87.50000  84.37000  84.61000
## 855   2007-11-06   GOOG 369.509979 369.50998 369.50998 361.14633 367.40289
## 856   2007-11-06   MSFT  27.253098  36.41000  36.66000  35.87000  36.59000
## 857   2007-11-07   AAPL  23.039913  26.61429  27.52572  26.59000  27.23000
## 858   2007-11-07   AMZN  87.040001  87.04000  89.16000  86.16000  86.41000
## 859   2007-11-07   GOOG 365.101501 365.10150 372.22482 360.21982 369.18121
## 860   2007-11-07   MSFT  26.586926  35.52000  36.16000  35.45000  36.04000
## 861   2007-11-08   AAPL  21.700562  25.06714  26.70000  23.96714  26.66714
## 862   2007-11-08   AMZN  83.580002  83.58000  86.96000  81.40000  86.80000
## 863   2007-11-08   GOOG 345.624512 345.62451 366.07288 337.32562 365.92841
## 864   2007-11-08   MSFT  26.003084  34.74000  35.90000  34.40000  35.60000
## 865   2007-11-09   AAPL  20.451479  23.62429  25.01714  23.60143  24.45000
## 866   2007-11-09   AMZN  78.889999  78.89000  82.42000  78.84000  82.42000
## 867   2007-11-09   GOOG 330.745300 330.74530 339.66684 329.37045 336.62824
## 868   2007-11-09   MSFT  25.247093  33.73000  34.54000  33.65000  34.18000
## 869   2007-11-12   AAPL  19.015661  21.96571  23.95714  21.51857  23.61143
## 870   2007-11-12   AMZN  77.000000  77.00000  80.09000  76.50000  78.26000
## 871   2007-11-12   GOOG 314.854858 314.85486 333.71417 311.93579 327.64191
## 872   2007-11-12   MSFT  24.985119  33.38000  33.71000  33.02000  33.32000
## 873   2007-11-13   AAPL  21.019136  24.28000  24.42571  21.96571  22.97857
## 874   2007-11-13   AMZN  79.860001  79.86000  80.05000  77.80000  77.91000
## 875   2007-11-13   GOOG 329.041656 329.04166 329.22598 314.85486 321.29071
## 876   2007-11-13   MSFT  25.878784  34.46000  34.67000  33.38000  33.54000
## 877   2007-11-14   AAPL  20.542997  23.73000  25.36714  23.39143  25.30857
## 878   2007-11-14   AMZN  78.510002  78.51000  81.15000  78.15000  80.40000
## 879   2007-11-14   GOOG 319.641907 319.64191 336.48377 316.94699 335.38290
## 880   2007-11-14   MSFT  25.480768  33.93000  34.75000  33.75000  34.62000
## 881   2007-11-15   AAPL  20.319155  23.47143  24.22714  22.90000  23.77000
## 882   2007-11-15   AMZN  77.849998  77.85000  79.73000  76.70000  79.43000
## 883   2007-11-15   GOOG 313.649353 313.64935 322.54105 310.83490 318.09271
## 884   2007-11-15   MSFT  25.353098  33.76000  34.10000  33.55000  33.76000
## 885   2007-11-16   AAPL  20.577629  23.77000  23.86000  22.76143  23.61429
## 886   2007-11-16   AMZN  78.599998  78.60000  78.99000  76.63000  77.01000
## 887   2007-11-16   GOOG 315.631927 315.63193 316.55847 306.85980 315.78635
## 888   2007-11-16   MSFT  25.600920  34.09000  34.26000  33.71000  33.86000
## 889   2007-11-19   AAPL  20.275867  23.42143  24.02857  23.15714  23.72857
## 890   2007-11-19   AMZN  79.180000  79.18000  79.75000  77.94000  78.83000
## 891   2007-11-19   GOOG 311.756470 311.75647 317.19608 308.09518 313.61948
## 892   2007-11-19   MSFT  25.503292  33.96000  34.24000  33.87000  33.96000
## 893   2007-11-20   AAPL  20.881855  24.12143  24.54143  23.36143  23.66714
## 894   2007-11-20   AMZN  80.389999  80.39000  82.00000  78.31000  79.86000
## 895   2007-11-20   GOOG 323.059082 323.05908 328.31937 315.25336 317.05160
## 896   2007-11-20   MSFT  25.968908  34.58000  34.97000  34.10000  34.23000
## 897   2007-11-21   AAPL  20.833626  24.06571  24.62143  23.52429  23.69143
## 898   2007-11-21   AMZN  79.760002  79.76000  80.86000  78.65000  79.24000
## 899   2007-11-21   GOOG 329.026733 329.02673 333.73407 319.84116 320.68301
## 900   2007-11-21   MSFT  25.706064  34.23000  34.73000  34.18000  34.40000
## 901   2007-11-23   AAPL  21.214533  24.50571  24.57857  24.25000  24.57143
## 902   2007-11-23   AMZN  81.430000  81.43000  81.45000  78.98000  80.11000
## 903   2007-11-23   GOOG 337.086517 337.08652 337.87357 332.80756 333.74902
## 904   2007-11-23   MSFT  25.615944  34.11000  34.44000  33.71000  34.36000
## 905   2007-11-26   AAPL  21.338203  24.64857  25.32429  24.62143  24.79857
## 906   2007-11-26   AMZN  81.300003  81.30000  84.49000  81.14000  82.30000
## 907   2007-11-26   GOOG 331.756500 331.75650 345.40533 331.25836 338.82999
## 908   2007-11-26   MSFT  24.759830  32.97000  34.37000  32.93000  34.09000
## 909   2007-11-27   AAPL  21.618935  24.97286  25.11286  24.28714  25.03143
## 910   2007-11-27   AMZN  85.589996  85.59000  85.65000  82.21000  82.92000
## 911   2007-11-27   GOOG 335.527374 335.52737 336.95203 323.91589 336.14008
## 912   2007-11-27   MSFT  24.827415  33.06000  33.60000  32.68000  33.27000
## 913   2007-11-28   AAPL  22.288002  25.74571  25.80000  25.05000  25.26000
## 914   2007-11-28   AMZN  90.300003  90.30000  90.57000  86.75000  87.55000
## 915   2007-11-28   GOOG 344.837463 344.83746 345.85367 334.81503 339.78140
## 916   2007-11-28   MSFT  25.308039  33.70000  33.89000  32.90000  33.38000
## 917   2007-11-29   AAPL  22.791342  26.32714  26.45286  25.59286  25.63286
## 918   2007-11-29   AMZN  89.150002  89.15000  91.47000  88.68000  89.89000
## 919   2007-11-29   GOOG 347.198608 347.19861 350.08279 342.60086 344.08530
## 920   2007-11-29   MSFT  25.225435  33.59000  33.93000  33.31000  33.58000
## 921   2007-11-30   AAPL  22.535343  26.03143  26.81429  25.67143  26.76286
## 922   2007-11-30   AMZN  90.559998  90.56000  91.08000  88.31000  90.56000
## 923   2007-11-30   GOOG 345.206085 345.20608 354.20236 339.78140 354.17248
## 924   2007-11-30   MSFT  25.232943  33.60000  34.12000  33.19000  33.92000
## 925   2007-12-03   AAPL  22.119802  25.55143  26.30571  25.38571  25.98000
## 926   2007-12-03   AMZN  90.910004  90.91000  92.25000  89.77000  90.03000
## 927   2007-12-03   GOOG 339.492493 339.49249 346.20236 339.29822 344.21481
## 928   2007-12-03   MSFT  24.722271  32.92000  33.64000  32.68000  33.50000
## 929   2007-12-04   AAPL  22.237297  25.68714  25.84286  25.28429  25.30714
## 930   2007-12-04   AMZN  94.410004  94.41000  94.56000  90.04000  90.04000
## 931   2007-12-04   GOOG 340.802582 340.80258 344.70795 337.29575 337.88852
## 932   2007-12-04   MSFT  24.609631  32.77000  33.24000  32.63000  32.74000
## 933   2007-12-05   AAPL  22.940983  26.50000  26.57143  26.05857  26.12714
## 934   2007-12-05   AMZN  93.190002  93.19000  94.99000  91.98000  94.99000
## 935   2007-12-05   GOOG 347.950806 347.95081 348.16000 342.46634 345.07159
## 936   2007-12-05   MSFT  25.645983  34.15000  34.52000  33.03000  33.14000
## 937   2007-12-06   AAPL  23.491320  27.13571  27.15714  26.58857  26.59857
## 938   2007-12-06   AMZN  94.209999  94.21000  95.00000  92.83000  93.28000
## 939   2007-12-06   GOOG 356.294525 356.29453 356.94211 347.20358 347.59711
## 940   2007-12-06   MSFT  25.946377  34.55000  34.61000  33.87000  34.26000
## 941   2007-12-07   AAPL  24.029287  27.75714  27.85572  26.86286  27.22000
## 942   2007-12-07   AMZN  94.309998  94.31000  94.68000  92.91000  94.56000
## 943   2007-12-07   GOOG 356.100250 356.10025 357.65939 353.92340 356.16003
## 944   2007-12-07   MSFT  25.931356  34.53000  34.70000  34.22000  34.61000
## 945   2007-12-10   AAPL  24.018152  27.74429  27.95143  27.52714  27.65571
## 946   2007-12-10   AMZN  93.019997  93.02000  94.35000  92.30000  94.31000
## 947   2007-12-10   GOOG 357.868622 357.86862 361.04672 355.66687 356.65817
## 948   2007-12-10   MSFT  26.104086  34.76000  34.95000  34.47000  34.64000
## 949   2007-12-11   AAPL  23.316942  26.93429  28.11857  26.77000  27.82143
## 950   2007-12-11   AMZN  90.750000  90.75000  95.94000  90.75000  93.10000
## 951   2007-12-11   GOOG 348.294495 348.29449 359.14883 348.08530 358.62579
## 952   2007-12-11   MSFT  25.608431  34.10000  34.99000  33.93000  34.73000
## 953   2007-12-12   AAPL  23.603859  27.26572  27.78286  26.53714  27.63428
## 954   2007-12-12   AMZN  91.279999  91.28000  93.75000  89.32000  92.84000
## 955   2007-12-12   GOOG 348.369232 348.36923 355.82626 342.96448 355.66687
## 956   2007-12-12   MSFT  25.886301  34.47000  35.09000  33.93000  34.61000
## 957   2007-12-13   AAPL  23.723820  27.40429  27.44571  26.83143  27.17000
## 958   2007-12-13   AMZN  92.400002  92.40000  93.00000  90.63000  91.05000
## 959   2007-12-13   GOOG 345.729126 345.72913 347.50745 339.33310 346.85489
## 960   2007-12-13   MSFT  26.449528  35.22000  35.45000  34.28000  34.48000
## 961   2007-12-14   AAPL  23.545734  27.19857  27.60000  27.07714  27.19571
## 962   2007-12-14   AMZN  89.080002  89.08000  91.24000  88.93000  90.77000
## 963   2007-12-14   GOOG 343.691772 343.69177 348.54358 342.34680 342.47134
## 964   2007-12-14   MSFT  26.517118  35.31000  35.84000  35.01000  35.05000
## 965   2007-12-17   AAPL  22.804941  26.34286  27.52143  26.14000  27.24571
## 966   2007-12-17   AMZN  85.089996  85.09000  89.06000  84.99000  89.01000
## 967   2007-12-17   GOOG 333.365479 333.36548 346.41156 330.59586 342.71542
## 968   2007-12-17   MSFT  25.826220  34.39000  35.13000  34.36000  35.03000
## 969   2007-12-18   AAPL  22.629332  26.14000  26.76143  25.51429  26.64571
## 970   2007-12-18   AMZN  86.889999  86.89000  87.46000  83.86000  85.83000
## 971   2007-12-18   GOOG 335.417786 335.41779 337.09149 325.03171 335.82126
## 972   2007-12-18   MSFT  26.089058  34.74000  35.00000  34.21000  34.64000
## 973   2007-12-19   AAPL  22.646641  26.16000  26.37714  25.84286  26.14000
## 974   2007-12-19   AMZN  89.379997  89.38000  89.95000  86.83000  86.94000
## 975   2007-12-19   GOOG 337.420258 337.42026 338.48129 333.25088 335.84616
## 976   2007-12-19   MSFT  26.126619  34.79000  35.14000  34.38000  34.69000
## 977   2007-12-20   AAPL  23.152458  26.74429  26.83286  26.19000  26.49000
## 978   2007-12-20   AMZN  90.580002  90.58000  90.75000  89.09000  90.14000
## 979   2007-12-20   GOOG 343.557251 343.55725 344.20981 339.03421 341.63446
## 980   2007-12-20   MSFT  26.674829  35.52000  35.79000  35.08000  35.29000
## 981   2007-12-21   AAPL  23.981054  27.70143  27.70143  27.12714  27.16000
## 982   2007-12-21   AMZN  91.260002  91.26000  92.28000  90.39000  91.47000
## 983   2007-12-21   GOOG 347.044189 347.04419 348.32440 345.32562 347.63696
## 984   2007-12-21   MSFT  27.080355  36.06000  36.06000  35.75000  35.90000
## 985   2007-12-24   AAPL  24.585808  28.40000  28.47571  27.82714  27.86143
## 986   2007-12-24   AMZN  91.010002  91.01000  91.56000  90.30000  91.05000
## 987   2007-12-24   GOOG 349.056641 349.05664 349.05664 345.23596 346.19736
## 988   2007-12-24   MSFT  27.470871  36.58000  36.72000  36.05000  36.13000
## 989   2007-12-26   AAPL  24.604359  28.42143  28.70857  28.11714  28.43000
## 990   2007-12-26   AMZN  92.849998  92.85000  93.94000  90.50000  91.48000
## 991   2007-12-26   GOOG 354.092773 354.09277 355.27832 347.80136 348.18991
## 992   2007-12-26   MSFT  27.493397  36.61000  36.64000  36.26000  36.41000
## 993   2007-12-27   AAPL  24.557364  28.36714  28.99429  28.25714  28.42143
## 994   2007-12-27   AMZN  94.250000  94.25000  95.29000  92.50000  92.67000
## 995   2007-12-27   GOOG 349.061646 349.06165 356.66315 349.06165 352.21481
## 996   2007-12-27   MSFT  27.012764  35.97000  36.55000  35.94000  36.35000
## 997   2007-12-28   AAPL  24.713190  28.54714  28.79428  28.12571  28.65571
## 998   2007-12-28   AMZN  94.449997  94.45000  95.90000  92.10000  95.27000
## 999   2007-12-28   GOOG 349.953278 349.95328 352.65317 346.96948 351.14880
## 1000  2007-12-28   MSFT  27.125410  36.12000  36.23000  35.67000  36.10000
## 1001  2007-12-31   AAPL  24.496765  28.29714  28.64286  28.25000  28.50000
## 1002  2007-12-31   AMZN  92.639999  92.64000  94.37000  92.45000  93.81000
## 1003  2007-12-31   GOOG 344.448914 344.44891 349.93335 344.00061 347.98068
## 1004  2007-12-31   MSFT  26.734909  35.60000  35.99000  35.52000  35.90000
## 1005  2008-01-02   AAPL  24.096073  27.83429  28.60857  27.50714  28.46714
## 1006  2008-01-02   AMZN  96.250000  96.25000  97.43000  94.70000  95.35000
## 1007  2008-01-02   GOOG 341.315674 341.31567 347.38293 337.59958 345.14133
## 1008  2008-01-02   MSFT  26.449528  35.22000  35.96000  35.00000  35.79000
## 1009  2008-01-03   AAPL  24.107191  27.84714  28.19857  27.52714  27.91571
## 1010  2008-01-03   AMZN  95.209999  95.21000  97.25000  94.52000  96.06000
## 1011  2008-01-03   GOOG 341.385406 341.38541 342.14258 336.99686 341.35053
## 1012  2008-01-03   MSFT  26.562189  35.37000  35.65000  34.86000  35.22000
## 1013  2008-01-04   AAPL  22.266973  25.72143  27.57143  25.55571  27.35000
## 1014  2008-01-04   AMZN  88.790001  88.79000  93.40000  88.50000  93.26000
## 1015  2008-01-04   GOOG 327.273285 327.27328 339.20856 326.27704 338.57593
## 1016  2008-01-04   MSFT  25.818710  34.38000  35.20000  34.09000  35.19000
## 1017  2008-01-07   AAPL  21.968927  25.37714  26.22857  24.31857  25.89286
## 1018  2008-01-07   AMZN  88.820000  88.82000  90.57000  85.47000  88.62000
## 1019  2008-01-07   GOOG 323.412781 323.41278 329.90344 317.48498 325.74902
## 1020  2008-01-07   MSFT  25.991440  34.61000  34.80000  34.25000  34.55000
## 1021  2008-01-08   AAPL  21.178667  24.46429  26.06571  24.40000  25.73428
## 1022  2008-01-08   AMZN  87.879997  87.88000  91.83000  86.93000  87.55000
## 1023  2008-01-08   GOOG 314.660583 314.66058 328.74777 314.32184 325.28076
## 1024  2008-01-08   MSFT  25.120293  33.45000  34.71000  33.40000  34.71000
## 1025  2008-01-09   AAPL  22.186584  25.62857  25.64286  24.04286  24.47143
## 1026  2008-01-09   AMZN  85.220001  85.22000  87.80000  80.24000  87.56000
## 1027  2008-01-09   GOOG 325.380402 325.38040 325.45013 310.09268 313.84363
## 1028  2008-01-09   MSFT  25.863760  34.44000  34.54000  33.35000  33.36000
## 1029  2008-01-10   AAPL  22.015921  25.43143  25.85714  25.05857  25.36857
## 1030  2008-01-10   AMZN  84.260002  84.26000  85.97000  82.97000  83.98000
## 1031  2008-01-10   GOOG 322.157471 322.15747 327.37293 318.85983 321.30069
## 1032  2008-01-10   MSFT  25.781164  34.33000  34.50000  33.78000  34.35000
## 1033  2008-01-11   AAPL  21.356754  24.67000  25.40714  24.28571  25.14286
## 1034  2008-01-11   AMZN  81.080002  81.08000  84.03000  80.29000  84.03000
## 1035  2008-01-11   GOOG 317.933319 317.93332 323.52237 313.87851 320.14999
## 1036  2008-01-11   MSFT  25.465755  33.91000  34.24000  33.72000  34.14000
## 1037  2008-01-14   AAPL  22.109911  25.54000  25.63143  25.02429  25.36000
## 1038  2008-01-14   AMZN  82.870003  82.87000  83.32000  78.87000  82.18000
## 1039  2008-01-14   GOOG 325.689240 325.68924 327.47256 321.42023 324.35425
## 1040  2008-01-14   MSFT  25.826220  34.39000  34.57000  34.08000  34.46000
## 1041  2008-01-15   AAPL  20.905354  24.14857  25.60286  23.52286  25.38857
## 1042  2008-01-15   AMZN  80.239998  80.24000  81.01000  78.51000  80.49000
## 1043  2008-01-15   GOOG 317.634430 317.63443 323.31314 316.50366 321.74402
## 1044  2008-01-15   MSFT  25.533337  34.00000  34.38000  34.00000  34.03000
## 1045  2008-01-16   AAPL  19.742846  22.80571  24.14428  22.38571  23.60429
## 1046  2008-01-16   AMZN  80.349998  80.35000  82.36000  78.44000  79.58000
## 1047  2008-01-16   GOOG 306.824951 306.82495 318.80005 299.84112 313.31064
## 1048  2008-01-16   MSFT  24.955086  33.23000  33.65000  32.51000  33.42000
## 1049  2008-01-17   AAPL  19.897436  22.98428  23.62286  22.63143  23.07286
## 1050  2008-01-17   AMZN  80.120003  80.12000  82.25000  79.54000  80.16000
## 1051  2008-01-17   GOOG 299.273254 299.27325 311.70166 297.88843 309.22098
## 1052  2008-01-17   MSFT  24.864964  33.11000  33.80000  32.97000  33.54000
## 1053  2008-01-18   AAPL  19.955557  23.05143  23.67857  22.80143  23.10143
## 1054  2008-01-18   AMZN  79.760002  79.76000  82.31000  78.04000  79.93000
## 1055  2008-01-18   GOOG 299.004272 299.00427 303.85608 298.10760 303.04413
## 1056  2008-01-18   MSFT  24.789864  33.01000  34.00000  32.97000  33.16000
## 1057  2008-01-22   AAPL  19.248163  22.23428  22.85429  20.85714  21.15143
## 1058  2008-01-22   AMZN  78.480003  78.48000  79.72000  72.22000  73.58000
## 1059  2008-01-22   GOOG 291.083954 291.08395 297.63440 279.55219 279.96561
## 1060  2008-01-22   MSFT  24.001333  31.96000  32.53000  31.50000  31.54000
## 1061  2008-01-23   AAPL  17.198933  19.86714  20.00000  18.02000  19.45572
## 1062  2008-01-23   AMZN  73.970001  73.97000  76.80000  69.95000  75.60000
## 1063  2008-01-23   GOOG 273.285645 273.28564 282.93948 258.53098 279.30807
## 1064  2008-01-23   MSFT  23.978804  31.93000  32.05000  31.04000  31.48000
## 1065  2008-01-24   AAPL  16.769798  19.37143  20.10000  18.85857  19.99857
## 1066  2008-01-24   AMZN  77.669998  77.67000  77.88000  74.19000  74.53000
## 1067  2008-01-24   GOOG 286.172363 286.17236 288.76263 276.03534 278.35666
## 1068  2008-01-24   MSFT  24.970102  33.25000  33.36000  32.12000  32.35000
## 1069  2008-01-25   AAPL  16.078474  18.57286  19.87000  18.51572  19.85572
## 1070  2008-01-25   AMZN  77.599998  77.60000  81.43000  76.33000  78.69000
## 1071  2008-01-25   GOOG 282.142456 282.14246 296.38907 282.03287 294.80002
## 1072  2008-01-25   MSFT  24.737297  32.94000  35.00000  32.87000  34.90000
## 1073  2008-01-28   AAPL  16.078474  18.57286  19.02857  18.06429  18.30857
## 1074  2008-01-28   AMZN  75.820000  75.82000  77.40000  74.34000  76.91000
## 1075  2008-01-28   GOOG 276.951904 276.95190 285.05154 273.27570 284.41892
## 1076  2008-01-28   MSFT  24.572081  32.72000  33.10000  32.42000  33.02000
## 1077  2008-01-29   AAPL  16.267689  18.79143  18.97000  18.43571  18.73571
## 1078  2008-01-29   AMZN  73.949997  73.95000  75.90000  72.06000  75.77000
## 1079  2008-01-29   GOOG 274.232117 274.23212 279.61691 269.32550 279.18854
## 1080  2008-01-29   MSFT  24.481956  32.60000  32.89000  32.35000  32.85000
## 1081  2008-01-30   AAPL  16.346848  18.88286  19.35000  18.57143  18.76714
## 1082  2008-01-30   AMZN  74.209999  74.21000  77.42000  73.25000  73.54000
## 1083  2008-01-30   GOOG 273.111298 273.11130 279.16861 270.74020 273.56958
## 1084  2008-01-30   MSFT  24.181576  32.20000  32.80000  32.05000  32.56000
## 1085  2008-01-31   AAPL  16.740110  19.33714  19.52143  18.48571  18.49286
## 1086  2008-01-31   AMZN  77.699997  77.70000  78.87000  68.84000  68.91000
## 1087  2008-01-31   GOOG 281.096375 281.09638 285.43014 266.14740 268.49860
## 1088  2008-01-31   MSFT  24.481956  32.60000  32.74000  31.72000  31.91000
## 1089  2008-02-01   AAPL  16.541006  19.10714  19.51286  18.88286  19.46286
## 1090  2008-02-01   AMZN  74.629997  74.63000  79.40000  73.37000  79.02000
## 1091  2008-02-01   GOOG 256.986755 256.98676 267.33298 254.04776 263.34790
## 1092  2008-02-01   MSFT  22.867357  30.45000  33.25000  30.25000  31.06000
## 1093  2008-02-04   AAPL  16.281294  18.80714  19.41429  18.77429  19.17286
## 1094  2008-02-04   AMZN  73.949997  73.95000  76.66000  73.90000  74.50000
## 1095  2008-02-04   GOOG 246.789978 246.78998 255.43257 245.35535 253.58450
## 1096  2008-02-04   MSFT  22.672100  30.19000  30.72000  30.11000  30.49000
## 1097  2008-02-05   AAPL  15.998084  18.48000  19.14286  18.41429  18.63286
## 1098  2008-02-05   AMZN  72.089996  72.09000  74.21000  72.00000  72.80000
## 1099  2008-02-05   GOOG 252.453735 252.45373 253.54964 243.34787 243.80118
## 1100  2008-02-05   MSFT  21.831003  29.07000  29.94000  28.89000  29.91000
## 1101  2008-02-06   AAPL  15.087870  17.42857  18.84571  17.39571  18.69000
## 1102  2008-02-06   AMZN  68.489998  68.49000  72.43000  68.17000  72.30000
## 1103  2008-02-06   GOOG 249.918243 249.91824 254.63058 248.03531 254.61563
## 1104  2008-02-06   MSFT  21.417965  28.52000  29.35000  28.29000  29.28000
## 1105  2008-02-07   AAPL  14.993879  17.32000  17.82571  16.75286  17.13857
## 1106  2008-02-07   AMZN  70.910004  70.91000  72.71000  67.22000  67.37000
## 1107  2008-02-07   GOOG 251.532196 251.53220 256.13495 246.45622 247.50230
## 1108  2008-02-07   MSFT  21.117577  28.12000  28.78000  27.90000  28.34000
## 1109  2008-02-08   AAPL  15.518245  17.92571  17.95714  17.37143  17.44000
## 1110  2008-02-08   AMZN  73.500000  73.50000  74.60000  72.52000  73.40000
## 1111  2008-02-08   GOOG 257.380280 257.38028 257.89835 253.40019 253.75388
## 1112  2008-02-08   MSFT  21.448000  28.56000  29.08000  28.24000  28.29000
## 1113  2008-02-11   AAPL  16.009224  18.49286  18.56857  18.17143  18.28714
## 1114  2008-02-11   AMZN  75.190002  75.19000  75.96000  72.77000  73.14000
## 1115  2008-02-11   GOOG 259.606934 259.60693 260.87717 255.74142 259.28812
## 1116  2008-02-11   MSFT  21.185163  28.21000  28.61000  27.91000  28.52000
## 1117  2008-02-12   AAPL  15.441566  17.83714  18.71429  17.66000  18.67143
## 1118  2008-02-12   AMZN  74.449997  74.45000  77.05000  73.79000  75.43000
## 1119  2008-02-12   GOOG 258.077667 258.07767 264.30930 255.55711 260.71777
## 1120  2008-02-12   MSFT  21.282785  28.34000  28.62000  28.11000  28.43000
## 1121  2008-02-13   AAPL  16.003035  18.48571  18.54000  17.94714  18.09714
## 1122  2008-02-13   AMZN  77.730003  77.73000  78.85000  73.27000  74.99000
## 1123  2008-02-13   GOOG 266.311798 266.31180 266.49609 258.37656 260.27441
## 1124  2008-02-13   MSFT  21.748398  28.96000  29.05000  28.53000  28.62000
## 1125  2008-02-14   AAPL  15.763113  18.20857  18.68571  18.14428  18.48571
## 1126  2008-02-14   AMZN  75.800003  75.80000  77.88000  75.18000  77.73000
## 1127  2008-02-14   GOOG 265.131226 265.13123 269.50980 264.50855 268.16983
## 1128  2008-02-14   MSFT  21.402950  28.50000  29.04000  28.46000  28.88000
## 1129  2008-02-15   AAPL  15.413123  17.80429  18.15429  17.72286  18.03857
## 1130  2008-02-15   AMZN  72.959999  72.96000  75.19000  71.94000  75.00000
## 1131  2008-02-15   GOOG 263.831085 263.83108 265.33545 261.18601 263.16858
## 1132  2008-02-15   MSFT  21.342865  28.42000  28.64000  28.25000  28.31000
## 1133  2008-02-19   AAPL  15.110127  17.45429  18.10714  17.34857  17.99857
## 1134  2008-02-19   AMZN  72.080002  72.08000  74.00000  71.55000  73.54000
## 1135  2008-02-19   GOOG 253.524734 253.52473 266.53098 252.30431 266.47119
## 1136  2008-02-19   MSFT  21.237316  28.17000  28.84000  28.07000  28.80000
## 1137  2008-02-20   AAPL  15.312953  17.68857  17.80000  17.38286  17.45714
## 1138  2008-02-20   AMZN  73.639999  73.64000  73.88000  71.10000  71.90000
## 1139  2008-02-20   GOOG 253.549637 253.54964 254.55089 248.47864 250.81488
## 1140  2008-02-20   MSFT  21.275011  28.22000  28.26000  27.92000  28.15000
## 1141  2008-02-21   AAPL  15.030981  17.36286  18.06714  17.26572  18.00714
## 1142  2008-02-21   AMZN  69.900002  69.90000  74.21000  69.37000  73.94000
## 1143  2008-02-21   GOOG 250.491104 250.49110 255.64677 248.81737 255.46744
## 1144  2008-02-21   MSFT  21.184551  28.10000  28.96000  27.96000  28.62000
## 1145  2008-02-22   AAPL  14.773746  17.06571  17.50143  16.55286  17.49714
## 1146  2008-02-22   AMZN  72.080002  72.08000  72.21000  69.86000  70.54000
## 1147  2008-02-22   GOOG 252.951874 252.95187 253.54964 247.84601 250.09259
## 1148  2008-02-22   MSFT  20.867912  27.68000  28.39000  27.20000  28.24000
## 1149  2008-02-25   AAPL  14.808373  17.10572  17.16714  16.66571  16.94143
## 1150  2008-02-25   AMZN  73.269997  73.27000  73.50000  71.41000  72.35000
## 1151  2008-02-25   GOOG 242.311752 242.31175 252.30431 241.96306 252.03033
## 1152  2008-02-25   MSFT  20.988533  27.84000  28.24000  27.48000  27.65000
## 1153  2008-02-26   AAPL  14.735406  17.02143  17.29857  16.49143  16.80571
## 1154  2008-02-26   AMZN  71.690002  71.69000  73.50000  70.28000  71.91000
## 1155  2008-02-26   GOOG 231.228302 231.22830 232.36404 222.59068 229.73888
## 1156  2008-02-26   MSFT  21.395643  28.38000  28.86000  27.67000  27.74000
## 1157  2008-02-27   AAPL  15.206594  17.56571  17.57857  16.87000  16.89000
## 1158  2008-02-27   AMZN  70.870003  70.87000  71.48000  69.57000  70.68000
## 1159  2008-02-27   GOOG 235.547119 235.54712 236.85721 228.96179 229.20589
## 1160  2008-02-27   MSFT  21.305172  28.26000  28.68000  28.10000  28.19000
## 1161  2008-02-28   AAPL  16.066101  18.55857  18.88571  17.96714  18.17143
## 1162  2008-02-28   AMZN  67.849998  67.85000  70.60000  67.11000  70.30000
## 1163  2008-02-28   GOOG 236.807388 236.80739 238.65048 232.80739 234.37152
## 1164  2008-02-28   MSFT  21.056383  27.93000  28.27000  27.80000  28.02000
## 1165  2008-02-29   AAPL  15.461356  17.86000  18.60143  17.82857  18.47000
## 1166  2008-02-29   AMZN  64.470001  64.47000  67.50000  63.97000  67.01000
## 1167  2008-02-29   GOOG 234.710251 234.71025 238.97426 231.45744 235.05396
## 1168  2008-02-29   MSFT  20.506042  27.20000  27.83000  27.02000  27.69000
## 1169  2008-03-03   AAPL  15.054481  17.39000  17.99714  16.85714  17.77714
## 1170  2008-03-03   AMZN  62.430000  62.43000  64.49000  61.20000  63.59000
## 1171  2008-03-03   GOOG 227.656693 227.65669 235.47737 224.21458 234.87463
## 1172  2008-03-03   MSFT  20.347721  26.99000  27.39000  26.87000  27.24000
## 1173  2008-03-04   AAPL  15.411883  17.80286  17.84000  17.20000  17.42714
## 1174  2008-03-04   AMZN  65.339996  65.34000  66.60000  61.23000  61.67000
## 1175  2008-03-04   GOOG 221.469879 221.46988 225.83353 217.07634 224.63303
## 1176  2008-03-04   MSFT  20.800062  27.59000  27.63000  26.96000  27.02000
## 1177  2008-03-05   AAPL  15.395814  17.78429  17.87714  17.46429  17.65429
## 1178  2008-03-05   AMZN  64.989998  64.99000  66.34000  63.82000  65.66000
## 1179  2008-03-05   GOOG 223.014084 223.01408 226.23702 221.17099 221.79366
## 1180  2008-03-05   MSFT  21.199629  28.12000  28.41000  27.70000  27.75000
## 1181  2008-03-06   AAPL  14.955544  17.27572  18.21429  17.25857  17.80143
## 1182  2008-03-06   AMZN  62.740002  62.74000  65.46000  62.50000  64.75000
## 1183  2008-03-06   GOOG 215.542099 215.54210 225.80364 214.78493 223.00911
## 1184  2008-03-06   MSFT  20.784983  27.57000  28.17000  27.50000  28.06000
## 1185  2008-03-07   AAPL  15.118788  17.46429  17.56857  17.00714  17.20143
## 1186  2008-03-07   AMZN  64.089996  64.09000  64.87000  62.01000  62.20000
## 1187  2008-03-07   GOOG 215.865875 215.86587 219.17847 212.32416 213.63922
## 1188  2008-03-07   MSFT  21.011148  27.87000  28.07000  27.32000  27.34000
## 1189  2008-03-10   AAPL  14.802184  17.09857  17.63714  17.05286  17.42571
## 1190  2008-03-10   AMZN  63.470001  63.47000  65.15000  62.91000  63.90000
## 1191  2008-03-10   GOOG 206.037720 206.03772 214.69527 205.74881 213.61432
## 1192  2008-03-10   MSFT  21.146849  28.05000  28.26000  27.75000  27.83000
## 1193  2008-03-11   AAPL  15.749511  18.19286  18.21143  17.42857  17.72857
## 1194  2008-03-11   AMZN  67.150002  67.15000  67.17000  63.71000  65.95000
## 1195  2008-03-11   GOOG 219.098770 219.09877 219.25319 211.53212 211.83598
## 1196  2008-03-11   MSFT  22.074142  29.28000  29.34000  28.38000  28.40000
## 1197  2008-03-12   AAPL  15.586265  18.00429  18.38286  17.88143  18.14857
## 1198  2008-03-12   AMZN  66.510002  66.51000  68.23000  65.64000  66.77000
## 1199  2008-03-12   GOOG 219.268127 219.26813 223.10376 218.21707 219.18344
## 1200  2008-03-12   MSFT  21.584108  28.63000  29.49000  28.54000  29.43000
## 1201  2008-03-13   AAPL  15.822478  18.27714  18.50000  17.57143  17.72857
## 1202  2008-03-13   AMZN  68.320000  68.32000  69.55000  64.37000  65.11000
## 1203  2008-03-13   GOOG 220.677841 220.67784 222.65543 213.58942 215.52714
## 1204  2008-03-13   MSFT  21.576576  28.62000  28.99000  28.16000  28.54000
## 1205  2008-03-14   AAPL  15.657992  18.08714  18.61429  17.74286  18.55429
## 1206  2008-03-14   AMZN  68.220001  68.22000  70.68000  66.06000  68.61000
## 1207  2008-03-14   GOOG 218.142349 218.14235 223.83102 214.50598 220.66290
## 1208  2008-03-14   MSFT  21.079000  27.96000  29.01000  27.64000  28.72000
## 1209  2008-03-17   AAPL  15.672834  18.10429  18.37000  17.50714  17.50714
## 1210  2008-03-17   AMZN  66.529999  66.53000  67.79000  64.92000  65.72000
## 1211  2008-03-17   GOOG 209.151047 209.15105 216.04521 205.28554 213.19589
## 1212  2008-03-17   MSFT  21.335321  28.30000  28.73000  27.28000  27.30000
## 1213  2008-03-18   AAPL  16.425983  18.97428  19.00000  18.38143  18.45429
## 1214  2008-03-18   AMZN  71.699997  71.70000  71.93000  67.59000  68.25000
## 1215  2008-03-18   GOOG 218.760040 218.76004 219.59689 211.97049 213.68904
## 1216  2008-03-18   MSFT  22.179691  29.42000  29.48000  28.67000  28.67000
## 1217  2008-03-19   AAPL  16.036427  18.52429  19.18429  18.52429  19.01714
## 1218  2008-03-19   AMZN  70.169998  70.17000  74.00000  70.17000  71.10000
## 1219  2008-03-19   GOOG 215.193405 215.19341 222.91446 215.02902 219.73140
## 1220  2008-03-19   MSFT  21.576576  28.62000  29.59000  28.62000  29.38000
## 1221  2008-03-20   AAPL  16.481640  19.03857  19.04143  18.45429  18.73143
## 1222  2008-03-20   AMZN  73.190002  73.19000  73.49000  69.38000  70.17000
## 1223  2008-03-20   GOOG 215.965515 215.96552 217.03650 207.97047 212.86214
## 1224  2008-03-20   MSFT  21.998755  29.18000  29.22000  28.59000  28.74000
## 1225  2008-03-24   AAPL  17.255827  19.93286  20.12143  19.09143  19.14428
## 1226  2008-03-24   AMZN  75.949997  75.95000  76.93000  72.75000  73.82000
## 1227  2008-03-24   GOOG 229.420074 229.42007 232.02033 218.04272 218.39639
## 1228  2008-03-24   MSFT  21.991215  29.17000  29.40000  29.06000  29.33000
## 1229  2008-03-25   AAPL  17.435146  20.14000  20.44286  19.61857  19.99429
## 1230  2008-03-25   AMZN  75.169998  75.17000  76.29000  74.05000  75.83000
## 1231  2008-03-25   GOOG 224.548340 224.54834 227.88084 222.16727 227.87587
## 1232  2008-03-25   MSFT  21.968601  29.14000  29.37000  28.94000  29.33000
## 1233  2008-03-26   AAPL  17.939724  20.72286  20.82000  20.09143  20.12429
## 1234  2008-03-26   AMZN  73.800003  73.80000  75.12000  73.24000  74.14000
## 1235  2008-03-26   GOOG 228.239502 228.23950 230.57077 223.80612 225.44995
## 1236  2008-03-26   MSFT  21.531338  28.56000  29.07000  28.38000  29.03000
## 1237  2008-03-27   AAPL  17.344868  20.03571  20.75857  19.99857  20.70714
## 1238  2008-03-27   AMZN  70.800003  70.80000  74.69000  70.80000  74.37000
## 1239  2008-03-27   GOOG 221.210846 221.21085 223.46739 219.42255 222.16727
## 1240  2008-03-27   MSFT  21.146849  28.05000  28.49000  28.00000  28.48000
## 1241  2008-03-28   AAPL  17.686199  20.43000  20.66429  20.22857  20.25714
## 1242  2008-03-28   AMZN  69.760002  69.76000  72.21000  69.26000  71.00000
## 1243  2008-03-28   GOOG 218.222046 218.22205 225.93813 216.34409 222.89453
## 1244  2008-03-28   MSFT  21.041307  27.91000  28.43000  27.83000  28.23000
## 1245  2008-03-31   AAPL  17.746798  20.50000  20.81571  20.36000  20.46714
## 1246  2008-03-31   AMZN  71.300003  71.30000  71.64000  69.63000  70.25000
## 1247  2008-03-31   GOOG 219.412582 219.41258 220.51845 215.19838 217.00661
## 1248  2008-03-31   MSFT  21.395643  28.38000  28.59000  27.84000  27.88000
## 1249  2008-04-01   AAPL  18.492531  21.36143  21.38000  20.51572  20.90000
## 1250  2008-04-01   AMZN  76.699997  76.70000  77.09000  72.76000  72.99000
## 1251  2008-04-01   GOOG 231.985458 231.98546 232.37898 222.60063 223.03401
## 1252  2008-04-01   MSFT  22.240004  29.50000  29.54000  28.63000  28.83000
## 1253  2008-04-02   AAPL  18.240250  21.07000  21.60000  20.83571  21.25429
## 1254  2008-04-02   AMZN  77.370003  77.37000  79.00000  76.12000  77.08000
## 1255  2008-04-02   GOOG 231.980484 231.98048 236.98173 229.33539 234.07263
## 1256  2008-04-02   MSFT  21.983677  29.16000  29.58000  29.00000  29.57000
## 1257  2008-04-03   AAPL  18.749775  21.65857  21.94714  21.00000  21.00857
## 1258  2008-04-03   AMZN  74.940002  74.94000  76.01000  73.81000  75.15000
## 1259  2008-04-03   GOOG 226.710236 226.71024 230.77998 223.22829 230.00290
## 1260  2008-04-03   MSFT  21.863054  29.00000  29.32000  28.80000  29.00000
## 1261  2008-04-04   AAPL  18.931566  21.86857  22.10143  21.53571  21.74143
## 1262  2008-04-04   AMZN  76.870003  76.87000  77.83000  74.28000  75.26000
## 1263  2008-04-04   GOOG 234.665421 234.66542 238.02283 227.24821 227.65170
## 1264  2008-04-04   MSFT  21.983677  29.16000  29.26000  28.74000  29.13000
## 1265  2008-04-07   AAPL  19.279078  22.27000  22.81286  22.15857  22.30429
## 1266  2008-04-07   AMZN  76.900002  76.90000  78.43000  76.00000  77.36000
## 1267  2008-04-07   GOOG 237.519714 237.51971 241.81363 235.88086 237.62433
## 1268  2008-04-07   MSFT  21.983677  29.16000  29.59000  29.03000  29.55000
## 1269  2008-04-08   AAPL  18.901884  21.83429  22.35000  21.76000  21.93571
## 1270  2008-04-08   AMZN  77.300003  77.30000  77.61000  75.50000  76.40000
## 1271  2008-04-08   GOOG 233.031540 233.03154 236.18472 230.14237 235.63678
## 1272  2008-04-08   MSFT  21.674583  28.75000  29.00000  28.54000  28.94000
## 1273  2008-04-09   AAPL  18.728745  21.63428  21.98428  21.49429  21.90143
## 1274  2008-04-09   AMZN  74.389999  74.39000  76.67000  73.66000  76.56000
## 1275  2008-04-09   GOOG 231.228302 231.22830 235.11871 227.91571 233.68907
## 1276  2008-04-09   MSFT  21.780123  28.89000  29.04000  28.54000  28.72000
## 1277  2008-04-10   AAPL  19.113354  22.07857  22.20286  21.51429  21.59000
## 1278  2008-04-10   AMZN  74.830002  74.83000  75.49000  72.73000  74.48000
## 1279  2008-04-10   GOOG 233.664169 233.66417 236.04524 230.06267 231.61186
## 1280  2008-04-10   MSFT  21.945984  29.11000  29.40000  28.80000  28.83000
## 1281  2008-04-11   AAPL  18.196959  21.02000  21.90000  20.91429  21.81714
## 1282  2008-04-11   AMZN  71.989998  71.99000  74.30000  71.62000  73.84000
## 1283  2008-04-11   GOOG 227.870880 227.87088 232.75757 226.65544 231.16852
## 1284  2008-04-11   MSFT  21.320242  28.28000  29.01000  28.21000  28.87000
## 1285  2008-04-14   AAPL  18.276108  21.11143  21.32143  20.64857  20.96714
## 1286  2008-04-14   AMZN  72.610001  72.61000  74.00000  71.29000  71.70000
## 1287  2008-04-14   GOOG 224.986694 224.98669 227.87088 224.23451 227.72643
## 1288  2008-04-14   MSFT  21.154390  28.06000  28.31000  27.93000  28.24000
## 1289  2008-04-15   AAPL  18.350309  21.19714  21.38857  20.81714  21.34286
## 1290  2008-04-15   AMZN  72.500000  72.50000  73.98000  70.65000  72.97000
## 1291  2008-04-15   GOOG 222.585693 222.58569 229.00165 221.03152 228.20961
## 1292  2008-04-15   MSFT  21.297630  28.25000  28.48000  28.03000  28.12000
## 1293  2008-04-16   AAPL  19.008244  21.95714  22.01429  21.51714  21.67429
## 1294  2008-04-16   AMZN  74.589996  74.59000  75.00000  72.94000  73.02000
## 1295  2008-04-16   GOOG 226.665405 226.66540 228.28433 219.67660 221.37025
## 1296  2008-04-16   MSFT  21.825361  28.95000  29.05000  28.38000  28.57000
## 1297  2008-04-17   AAPL  19.105936  22.07000  22.28571  21.90714  22.02429
## 1298  2008-04-17   AMZN  74.040001  74.04000  75.02000  73.61000  74.18000
## 1299  2008-04-17   GOOG 223.930649 223.93065 228.82730 222.42629 226.96428
## 1300  2008-04-17   MSFT  22.028912  29.22000  29.34000  28.90000  29.12000
## 1301  2008-04-18   AAPL  19.915983  23.00571  23.18000  22.62571  22.73143
## 1302  2008-04-18   AMZN  80.099998  80.10000  82.00000  76.32000  76.48000
## 1303  2008-04-18   GOOG 268.697845 268.69784 272.82736 261.40518 266.60568
## 1304  2008-04-18   MSFT  22.616949  30.00000  30.10000  29.61000  30.01000
## 1305  2008-04-21   AAPL  20.796524  24.02286  24.07143  23.10857  23.17286
## 1306  2008-04-21   AMZN  80.180000  80.18000  81.34000  79.06000  80.03000
## 1307  2008-04-21   GOOG 267.890869 267.89087 270.28192 264.15488 268.68790
## 1308  2008-04-21   MSFT  22.933584  30.42000  30.60000  30.12000  30.19000
## 1309  2008-04-22   AAPL  19.812107  22.88571  24.00000  22.58429  23.91429
## 1310  2008-04-22   AMZN  79.599998  79.60000  79.94000  77.54000  79.94000
## 1311  2008-04-22   GOOG 276.463745 276.46375 279.36786 267.77631 267.78128
## 1312  2008-04-22   MSFT  22.805428  30.25000  30.70000  29.97000  30.64000
## 1313  2008-04-23   AAPL  20.144779  23.27000  23.54857  23.01143  23.43571
## 1314  2008-04-23   AMZN  81.000000  81.00000  82.64000  78.74000  80.30000
## 1315  2008-04-23   GOOG 272.224640 272.22464 278.61069 269.46497 277.92825
## 1316  2008-04-23   MSFT  23.710104  31.45000  31.46000  30.30000  30.45000
## 1317  2008-04-24   AAPL  20.892986  24.13428  24.28286  22.74143  23.62000
## 1318  2008-04-24   AMZN  77.690002  77.69000  80.53000  76.93000  77.71000
## 1319  2008-04-24   GOOG 270.506073 270.50607 276.20969 269.00171 274.61566
## 1320  2008-04-24   MSFT  23.973963  31.80000  32.10000  31.16000  31.63000
## 1321  2008-04-25   AAPL  20.990690  24.24714  24.44286  23.77429  24.38571
## 1322  2008-04-25   AMZN  80.860001  80.86000  81.32000  77.26000  77.81000
## 1323  2008-04-25   GOOG 271.014160 271.01416 275.46747 270.35165 273.48492
## 1324  2008-04-25   MSFT  22.488792  29.83000  30.39000  29.60000  30.05000
## 1325  2008-04-28   AAPL  21.301104  24.60572  24.82143  24.16143  24.25000
## 1326  2008-04-28   AMZN  81.970001  81.97000  82.50000  80.12000  80.64000
## 1327  2008-04-28   GOOG 275.029114 275.02911 277.36536 268.49362 271.92078
## 1328  2008-04-28   MSFT  21.855516  28.99000  29.84000  28.82000  29.80000
## 1329  2008-04-29   AAPL  21.648617  25.00714  25.09429  24.32143  24.44429
## 1330  2008-04-29   AMZN  80.739998  80.74000  81.77000  79.86000  81.42000
## 1331  2008-04-29   GOOG 278.192261 278.19226 280.64807 273.97806 274.38654
## 1332  2008-04-29   MSFT  21.591646  28.64000  28.90000  28.45000  28.80000
## 1333  2008-04-30   AAPL  21.512579  24.85000  25.71429  24.70286  25.17000
## 1334  2008-04-30   AMZN  78.629997  78.63000  81.34000  77.92000  80.90000
## 1335  2008-04-30   GOOG 286.072723 286.07272 291.33798 278.19226 280.05530
## 1336  2008-04-30   MSFT  21.501184  28.52000  29.21000  28.51000  28.74000
## 1337  2008-05-01   AAPL  22.260792  25.71429  25.71429  24.98000  24.99429
## 1338  2008-05-01   AMZN  79.360001  79.36000  80.01000  77.97000  78.40000
## 1339  2008-05-01   GOOG 295.432648 295.43265 296.35419 287.40771 288.07523
## 1340  2008-05-01   MSFT  22.164612  29.40000  29.49000  28.48000  28.50000
## 1341  2008-05-02   AAPL  22.377045  25.84857  25.98857  25.50714  25.74143
## 1342  2008-05-02   AMZN  77.309998  77.31000  81.20000  76.40000  80.30000
## 1343  2008-05-02   GOOG 289.559662 289.55966 300.10016 288.56839 298.12753
## 1344  2008-05-02   MSFT  22.043993  29.24000  29.62000  28.86000  29.59000
## 1345  2008-05-05   AAPL  22.845753  26.39000  26.47286  25.86429  25.98857
## 1346  2008-05-05   AMZN  75.919998  75.92000  77.77000  75.87000  77.27000
## 1347  2008-05-05   GOOG 296.339233 296.33923 298.38159 292.46875 298.31186
## 1348  2008-05-05   MSFT  21.923367  29.08000  30.23000  28.99000  29.93000
## 1349  2008-05-06   AAPL  23.084436  26.66571  26.73143  26.02572  26.38000
## 1350  2008-05-06   AMZN  75.709999  75.71000  76.77000  75.05000  75.51000
## 1351  2008-05-06   GOOG 292.085205 292.08520 294.89465 290.41147 294.39652
## 1352  2008-05-06   MSFT  22.390781  29.70000  29.86000  28.93000  29.00000
## 1353  2008-05-07   AAPL  22.581099  26.08429  26.88571  25.79143  26.57857
## 1354  2008-05-07   AMZN  73.180000  73.18000  76.64000  73.09000  75.26000
## 1355  2008-05-07   GOOG 288.418945 288.41895 298.62567 287.13873 294.03290
## 1356  2008-05-07   MSFT  22.021370  29.21000  30.14000  29.08000  29.69000
## 1357  2008-05-08   AAPL  22.886564  26.43714  26.64286  26.15286  26.25286
## 1358  2008-05-08   AMZN  72.790001  72.79000  74.16000  71.56000  73.73000
## 1359  2008-05-08   GOOG 290.416443 290.41644 293.54971 288.37412 292.00549
## 1360  2008-05-08   MSFT  22.066612  29.27000  29.39000  29.00000  29.28000
## 1361  2008-05-09   AAPL  22.687452  26.20714  26.32143  25.91000  26.16571
## 1362  2008-05-09   AMZN  72.410004  72.41000  73.34000  71.66000  72.20000
## 1363  2008-05-09   GOOG 285.529755 285.52976 291.40774 284.58331 288.41895
## 1364  2008-05-09   MSFT  22.157072  29.39000  29.55000  28.95000  29.21000
## 1365  2008-05-12   AAPL  23.269943  26.88000  26.98143  26.12143  26.45857
## 1366  2008-05-12   AMZN  74.529999  74.53000  74.93000  71.78000  73.00000
## 1367  2008-05-12   GOOG 291.377838 291.37784 292.27948 283.39276 286.30188
## 1368  2008-05-12   MSFT  22.609415  29.99000  30.06000  29.35000  29.40000
## 1369  2008-05-13   AAPL  23.492554  27.13714  27.35000  26.83714  26.94429
## 1370  2008-05-13   AMZN  74.559998  74.56000  74.96000  73.31000  74.57000
## 1371  2008-05-13   GOOG 290.411469 290.41147 292.87723 288.19476 292.02045
## 1372  2008-05-13   MSFT  22.533747  29.78000  30.13000  29.53000  30.00000
## 1373  2008-05-14   AAPL  23.034977  26.60857  27.46286  26.51000  27.31857
## 1374  2008-05-14   AMZN  74.199997  74.20000  75.75000  73.98000  74.92000
## 1375  2008-05-14   GOOG 287.073975 287.07398 294.49118 286.55093 292.14996
## 1376  2008-05-14   MSFT  22.647245  29.93000  30.26000  29.73000  29.89000
## 1377  2008-05-15   AAPL  23.464109  27.10429  27.12857  26.31429  26.68714
## 1378  2008-05-15   AMZN  76.120003  76.12000  76.32000  73.55000  73.89000
## 1379  2008-05-15   GOOG 289.415192 289.41519 290.38657 286.73025 288.41895
## 1380  2008-05-15   MSFT  23.040714  30.45000  30.53000  29.94000  29.98000
## 1381  2008-05-16   AAPL  23.203161  26.80286  27.18571  26.71429  27.15857
## 1382  2008-05-16   AMZN  76.459999  76.46000  76.83000  74.86000  76.42000
## 1383  2008-05-16   GOOG 288.951935 288.95193 291.24832 288.08020 289.62939
## 1384  2008-05-16   MSFT  22.692648  29.99000  30.48000  29.92000  30.47000
## 1385  2008-05-19   AAPL  22.706005  26.22857  26.95572  25.90000  26.83714
## 1386  2008-05-19   AMZN  82.290001  82.29000  84.75000  78.86000  79.01000
## 1387  2008-05-19   GOOG 287.681702 287.68170 293.34049 285.68918 288.19476
## 1388  2008-05-19   MSFT  22.291607  29.46000  29.89000  29.31000  29.87000
## 1389  2008-05-20   AAPL  22.990450  26.55714  26.59429  25.73143  25.97428
## 1390  2008-05-20   AMZN  80.720001  80.72000  82.70000  80.03000  82.17000
## 1391  2008-05-20   GOOG 288.219696 288.21970 290.15244 285.38531 286.24210
## 1392  2008-05-20   MSFT  21.761938  28.76000  29.31000  28.63000  29.30000
## 1393  2008-05-21   AAPL  22.036943  25.45572  26.85000  25.17857  26.52429
## 1394  2008-05-21   AMZN  78.300003  78.30000  81.15000  77.50000  80.37000
## 1395  2008-05-21   GOOG 273.968109 273.96811 289.61945 272.92203 288.17984
## 1396  2008-05-21   MSFT  21.376030  28.25000  29.05000  28.19000  28.81000
## 1397  2008-05-22   AAPL  21.895960  25.29286  25.90429  24.57143  25.60857
## 1398  2008-05-22   AMZN  79.260002  79.26000  79.69000  78.00000  78.68000
## 1399  2008-05-22   GOOG 273.704102 273.70410 276.07022 269.11627 274.94443
## 1400  2008-05-22   MSFT  21.542501  28.47000  28.70000  28.18000  28.28000
## 1401  2008-05-23   AAPL  22.405485  25.88143  25.99857  25.40000  25.82429
## 1402  2008-05-23   AMZN  78.349998  78.35000  78.87000  77.43000  78.55000
## 1403  2008-05-23   GOOG 271.293121 271.29312 275.46747 267.90085 272.45877
## 1404  2008-05-23   MSFT  21.224701  28.05000  28.33000  27.95000  28.26000
## 1405  2008-05-27   AAPL  23.055990  26.63286  26.63286  25.97714  26.10714
## 1406  2008-05-27   AMZN  80.620003  80.62000  80.90000  77.97000  78.26000
## 1407  2008-05-27   GOOG 279.402740 279.40274 280.24954 270.90958 271.46249
## 1408  2008-05-27   MSFT  21.519804  28.44000  28.50000  28.05000  28.11000
## 1409  2008-05-28   AAPL  23.127718  26.71571  26.85000  26.24571  26.77286
## 1410  2008-05-28   AMZN  80.080002  80.08000  80.79000  78.99000  80.73000
## 1411  2008-05-28   GOOG 283.059021 283.05902 284.67795 279.50235 282.90958
## 1412  2008-05-28   MSFT  21.323072  28.18000  28.57000  28.04000  28.56000
## 1413  2008-05-29   AAPL  23.088144  26.67000  26.88571  26.50000  26.68000
## 1414  2008-05-29   AMZN  80.349998  80.35000  81.96000  80.17000  80.61000
## 1415  2008-05-29   GOOG 290.411469 290.41147 291.84610 285.52976 286.32181
## 1416  2008-05-29   MSFT  21.421436  28.31000  28.68000  28.14000  28.21000
## 1417  2008-05-30   AAPL  23.342916  26.96429  27.07714  26.76857  26.77857
## 1418  2008-05-30   AMZN  81.620003  81.62000  81.77000  80.30000  80.58000
## 1419  2008-05-30   GOOG 291.806244 291.80624 293.85855 289.56464 290.64560
## 1420  2008-05-30   MSFT  21.429005  28.32000  28.70000  28.20000  28.38000
## 1421  2008-06-02   AAPL  23.015188  26.58571  27.09286  26.36143  26.94286
## 1422  2008-06-02   AMZN  80.230003  80.23000  81.57000  80.05000  81.15000
## 1423  2008-06-02   GOOG 286.426392 286.42639 290.85480 284.56836 290.16242
## 1424  2008-06-02   MSFT  21.035534  27.80000  28.36000  27.55000  28.24000
## 1425  2008-06-03   AAPL  22.924902  26.48143  26.88571  26.04857  26.69429
## 1426  2008-06-03   AMZN  80.110001  80.11000  81.89000  79.26000  80.71000
## 1427  2008-06-03   GOOG 282.590790 282.59079 289.16614 279.25827 287.17361
## 1428  2008-06-03   MSFT  20.664761  27.31000  28.31000  27.27000  27.91000
## 1429  2008-06-04   AAPL  22.902647  26.45572  26.72714  26.17571  26.28857
## 1430  2008-06-04   AMZN  81.500000  81.50000  81.82000  79.72000  80.11000
## 1431  2008-06-04   GOOG 285.041595 285.04159 287.92081 281.22092 281.60947
## 1432  2008-06-04   MSFT  20.838799  27.54000  27.64000  27.20000  27.28000
## 1433  2008-06-05   AAPL  23.427008  27.06143  27.12000  26.52857  26.62000
## 1434  2008-06-05   AMZN  84.510002  84.51000  84.88000  81.80000  82.11000
## 1435  2008-06-05   GOOG 292.055298 292.05530 292.92206 287.02914 287.46252
## 1436  2008-06-05   MSFT  21.413862  28.30000  28.30000  27.60000  27.72000
## 1437  2008-06-06   AAPL  22.958296  26.52000  27.13571  26.50714  26.85714
## 1438  2008-06-06   AMZN  80.629997  80.63000  83.64000  80.56000  83.24000
## 1439  2008-06-06   GOOG 282.441345 282.44135 289.27573 282.44135 288.79254
## 1440  2008-06-06   MSFT  20.800966  27.49000  28.17000  27.49000  27.99000
## 1441  2008-06-09   AAPL  22.459904  25.94429  26.42000  25.10714  26.39857
## 1442  2008-06-09   AMZN  79.430000  79.43000  81.53000  78.12000  81.19000
## 1443  2008-06-09   GOOG 277.893402 277.89340 283.93573 271.68167 282.96936
## 1444  2008-06-09   MSFT  20.967428  27.71000  27.91000  27.30000  27.65000
## 1445  2008-06-10   AAPL  22.958296  26.52000  26.68286  25.57429  25.78714
## 1446  2008-06-10   AMZN  79.620003  79.62000  81.04000  78.20000  78.20000
## 1447  2008-06-10   GOOG 276.050293 276.05029 278.36661 272.36908 273.75391
## 1448  2008-06-10   MSFT  21.103634  27.89000  28.29000  27.32000  27.36000
## 1449  2008-06-11   AAPL  22.360960  25.83000  26.57143  25.65571  26.33429
## 1450  2008-06-11   AMZN  77.279999  77.28000  80.00000  77.03000  79.35000
## 1451  2008-06-11   GOOG 271.582031 271.58203 277.62936 271.21344 277.08142
## 1452  2008-06-11   MSFT  20.520998  27.12000  27.94000  27.11000  27.85000
## 1453  2008-06-12   AAPL  21.427246  24.75143  26.08571  24.45714  25.92714
## 1454  2008-06-12   AMZN  76.150002  76.15000  79.05000  75.01000  78.02000
## 1455  2008-06-12   GOOG 275.442566 275.44257 277.95813 272.41892 273.35541
## 1456  2008-06-12   MSFT  21.368473  28.24000  28.55000  27.19000  27.40000
## 1457  2008-06-13   AAPL  21.317177  24.62429  24.88000  23.61572  24.52000
## 1458  2008-06-13   AMZN  79.169998  79.17000  80.00000  76.70000  76.70000
## 1459  2008-06-13   GOOG 284.687927 284.68793 286.77508 279.62192 279.69662
## 1460  2008-06-13   MSFT  21.996506  29.07000  29.57000  28.50000  28.63000
## 1461  2008-06-16   AAPL  21.869989  25.26286  25.41429  24.15286  24.47143
## 1462  2008-06-16   AMZN  81.699997  81.70000  82.53000  78.41000  78.42000
## 1463  2008-06-16   GOOG 285.335480 285.33548 288.46875 282.19226 282.19226
## 1464  2008-06-16   MSFT  21.890577  28.93000  29.11000  28.64000  29.02000
## 1465  2008-06-17   AAPL  22.437641  25.91857  25.99857  25.34429  25.44286
## 1466  2008-06-17   AMZN  82.970001  82.97000  84.30000  82.80000  83.15000
## 1467  2008-06-17   GOOG 283.666748 283.66675 287.95566 283.12875 287.09888
## 1468  2008-06-17   MSFT  21.792204  28.80000  29.12000  28.79000  29.04000
## 1469  2008-06-18   AAPL  22.106197  25.53571  26.02857  25.33571  25.87429
## 1470  2008-06-18   AMZN  82.519997  82.52000  83.17000  81.32000  82.00000
## 1471  2008-06-18   GOOG 280.139954 280.13995 283.43262 278.53598 281.20099
## 1472  2008-06-18   MSFT  21.534933  28.46000  28.86000  28.46000  28.55000
## 1473  2008-06-19   AAPL  22.372097  25.84286  26.04857  25.25714  25.50714
## 1474  2008-06-19   AMZN  84.260002  84.26000  84.47000  81.50000  82.21000
## 1475  2008-06-19   GOOG 279.054047 279.05405 280.83734 274.37656 276.63809
## 1476  2008-06-19   MSFT  21.890577  28.93000  29.19000  28.33000  28.55000
## 1477  2008-06-20   AAPL  21.675827  25.03857  25.85714  25.00000  25.62143
## 1478  2008-06-20   AMZN  81.099998  81.10000  83.46000  80.51000  83.10000
## 1479  2008-06-20   GOOG 272.194733 272.19473 277.45004 271.23834 277.45004
## 1480  2008-06-20   MSFT  21.360909  28.23000  28.92000  28.10000  28.90000
## 1481  2008-06-23   AAPL  21.414881  24.73714  25.12571  24.50857  24.96286
## 1482  2008-06-23   AMZN  80.680000  80.68000  82.15000  79.55000  81.30000
## 1483  2008-06-23   GOOG 271.587036 271.58704 275.54221 269.99799 271.66174
## 1484  2008-06-23   MSFT  21.164169  27.97000  28.41000  27.79000  28.30000
## 1485  2008-06-24   AAPL  21.426006  24.75000  25.11143  24.51857  24.62429
## 1486  2008-06-24   AMZN  79.639999  79.64000  80.79000  77.63000  79.55000
## 1487  2008-06-24   GOOG 270.137451 270.13745 274.56586 266.55090 271.55216
## 1488  2008-06-24   MSFT  20.982561  27.73000  28.01000  27.51000  27.92000
## 1489  2008-06-25   AAPL  21.938009  25.34143  25.54714  24.84000  24.94429
## 1490  2008-06-25   AMZN  80.510002  80.51000  82.15000  79.52000  80.45000
## 1491  2008-06-25   GOOG 274.471222 274.47122 277.85852 270.81992 271.46747
## 1492  2008-06-25   MSFT  21.451696  28.35000  28.67000  27.76000  27.81000
## 1493  2008-06-26   AAPL  20.808895  24.03714  24.97714  24.00143  24.86714
## 1494  2008-06-26   AMZN  76.300003  76.30000  79.89000  76.00000  79.10000
## 1495  2008-06-26   GOOG 263.422638 263.42264 271.44754 263.14368 271.03409
## 1496  2008-06-26   MSFT  20.997704  27.75000  28.20000  27.75000  28.03000
## 1497  2008-06-27   AAPL  21.035213  24.29857  24.36714  23.45000  23.78714
## 1498  2008-06-27   AMZN  74.660004  74.66000  76.07000  72.62000  75.59000
## 1499  2008-06-27   GOOG 263.049042 263.04904 264.01044 256.58325 262.85477
## 1500  2008-06-27   MSFT  20.906897  27.63000  27.91000  27.46000  27.68000
## 1501  2008-06-30   AAPL  20.707483  23.92000  24.57143  23.80286  24.31286
## 1502  2008-06-30   AMZN  73.330002  73.33000  76.12000  73.21000  75.03000
## 1503  2008-06-30   GOOG 262.227112 262.22711 267.99548 260.55338 265.24081
## 1504  2008-06-30   MSFT  20.816101  27.51000  27.98000  27.49000  27.73000
## 1505  2008-07-01   AAPL  21.602856  24.95429  24.96000  23.42857  23.46143
## 1506  2008-07-01   AMZN  73.620003  73.62000  74.23000  70.52000  72.24000
## 1507  2008-07-01   GOOG 266.366608 266.36661 267.35788 257.53470 258.81988
## 1508  2008-07-01   MSFT  20.331831  26.87000  27.38000  26.44000  27.27000
## 1509  2008-07-02   AAPL  20.798998  24.02572  25.35000  24.02572  25.02857
## 1510  2008-07-02   AMZN  71.440002  71.44000  74.41000  71.38000  74.16000
## 1511  2008-07-02   GOOG 262.535950 262.53595 269.18103 262.04779 267.25326
## 1512  2008-07-02   MSFT  19.582716  25.88000  27.00000  25.88000  26.90000
## 1513  2008-07-03   AAPL  21.038919  24.30286  24.59571  23.67857  24.22714
## 1514  2008-07-03   AMZN  72.000000  72.00000  73.84000  70.52000  72.51000
## 1515  2008-07-03   GOOG 267.497345 267.49734 268.60818 262.76511 264.44879
## 1516  2008-07-03   MSFT  19.658388  25.98000  26.10000  25.60000  25.97000
## 1517  2008-07-07   AAPL  21.662218  25.02286  25.30429  24.55714  24.73714
## 1518  2008-07-07   AMZN  72.489998  72.49000  74.40000  70.76000  72.37000
## 1519  2008-07-07   GOOG 270.939453 270.93945 273.47494 266.79996 270.13745
## 1520  2008-07-07   MSFT  19.696218  26.03000  26.39000  25.45000  26.11000
## 1521  2008-07-08   AAPL  22.205139  25.65000  25.67143  24.67714  25.05714
## 1522  2008-07-08   AMZN  75.040001  75.04000  75.49000  71.75000  72.38000
## 1523  2008-07-08   GOOG 276.229614 276.22961 276.55838 268.99176 271.97555
## 1524  2008-07-08   MSFT  19.560020  25.85000  26.20000  25.51000  25.93000
## 1525  2008-07-09   AAPL  21.549679  24.89286  25.84429  24.87714  25.74286
## 1526  2008-07-09   AMZN  70.610001  70.61000  74.90000  70.48000  74.56000
## 1527  2008-07-09   GOOG 269.763855 269.76385 276.80249 269.35538 274.35165
## 1528  2008-07-09   MSFT  19.090883  25.23000  25.85000  25.18000  25.79000
## 1529  2008-07-10   AAPL  21.844019  25.23286  25.33429  24.48143  24.98857
## 1530  2008-07-10   AMZN  70.629997  70.63000  71.77000  67.99000  70.70000
## 1531  2008-07-10   GOOG 269.275696 269.27570 273.72403 264.36908 271.48242
## 1532  2008-07-10   MSFT  19.257345  25.45000  25.67000  24.98000  25.20000
## 1533  2008-07-11   AAPL  21.343151  24.65429  25.30143  24.42857  25.06714
## 1534  2008-07-11   AMZN  68.540001  68.54000  69.99000  66.74000  69.40000
## 1535  2008-07-11   GOOG 265.903320 265.90332 268.74268 258.74515 267.24829
## 1536  2008-07-11   MSFT  19.106018  25.25000  25.64000  24.87000  25.16000
## 1537  2008-07-14   AAPL  21.503923  24.84000  25.61429  24.72571  25.60572
## 1538  2008-07-14   AMZN  66.279999  66.28000  69.50000  65.59000  69.31000
## 1539  2008-07-14   GOOG 259.836060 259.83606 269.02164 256.76260 268.49362
## 1540  2008-07-14   MSFT  19.030350  25.15000  25.81000  25.07000  25.48000
## 1541  2008-07-15   AAPL  20.979557  24.23428  24.82000  23.77000  24.64000
## 1542  2008-07-15   AMZN  67.029999  67.03000  68.62000  62.99000  65.87000
## 1543  2008-07-15   GOOG 257.081390 257.08139 262.76511 249.61438 257.17606
## 1544  2008-07-15   MSFT  19.787014  26.15000  26.64000  24.93000  24.93000
## 1545  2008-07-16   AAPL  21.371595  24.68714  24.70429  24.08571  24.31429
## 1546  2008-07-16   AMZN  71.839996  71.84000  72.75000  66.84000  66.94000
## 1547  2008-07-16   GOOG 266.799957 266.79996 267.24829 254.34665 256.06021
## 1548  2008-07-16   MSFT  20.626932  27.26000  27.29000  25.92000  26.13000
## 1549  2008-07-17   AAPL  21.247923  24.54428  24.99714  24.48428  24.87143
## 1550  2008-07-17   AMZN  72.110001  72.11000  72.38000  67.74000  71.20000
## 1551  2008-07-17   GOOG 265.723999 265.72400 267.52225 261.27069 266.08267
## 1552  2008-07-17   MSFT  20.823668  27.52000  27.91000  27.11000  27.58000
## 1553  2008-07-18   AAPL  20.424269  23.59286  24.23571  23.57143  24.07429
## 1554  2008-07-18   AMZN  69.120003  69.12000  70.84000  68.40000  69.94000
## 1555  2008-07-18   GOOG 239.761322 239.76132 248.55835 238.20216 248.24452
## 1556  2008-07-18   MSFT  19.567585  25.86000  26.47000  25.11000  26.36000
## 1557  2008-07-21   AAPL  20.565264  23.75571  23.92857  23.01714  23.84286
## 1558  2008-07-21   AMZN  68.480003  68.48000  69.80000  66.30000  69.52000
## 1559  2008-07-21   GOOG 233.524689 233.52469 241.14114 231.98048 239.54215
## 1560  2008-07-21   MSFT  19.401119  25.64000  26.17000  25.53000  25.66000
## 1561  2008-07-22   AAPL  20.037188  23.14571  23.25143  20.93286  21.28571
## 1562  2008-07-22   AMZN  67.970001  67.97000  69.14000  65.88000  67.09000
## 1563  2008-07-22   GOOG 237.664169 237.66417 239.22832 231.93066 232.48857
## 1564  2008-07-22   MSFT  19.522186  25.80000  25.94000  25.48000  25.54000
## 1565  2008-07-23   AAPL  20.561554  23.75143  24.05286  23.08000  23.57000
## 1566  2008-07-23   AMZN  70.540001  70.54000  72.07000  67.46000  67.46000
## 1567  2008-07-23   GOOG 243.696564 243.69656 247.68661 238.15733 239.90578
## 1568  2008-07-23   MSFT  19.998890  26.43000  26.84000  25.85000  25.86000
## 1569  2008-07-24   AAPL  19.667406  22.71857  23.60857  22.63571  23.47428
## 1570  2008-07-24   AMZN  78.720001  78.72000  82.38000  76.29000  76.30000
## 1571  2008-07-24   GOOG 236.921951 236.92195 247.50728 236.92195 247.42259
## 1572  2008-07-24   MSFT  19.249781  25.44000  26.17000  25.44000  26.09000
## 1573  2008-07-25   AAPL  20.049549  23.16000  23.28571  22.66429  22.91429
## 1574  2008-07-25   AMZN  78.309998  78.31000  80.94000  78.12000  79.63000
## 1575  2008-07-25   GOOG 245.071411 245.07141 245.64427 239.85098 242.33667
## 1576  2008-07-25   MSFT  19.794584  26.16000  26.22000  25.50000  25.64000
## 1577  2008-07-28   AAPL  19.094814  22.05714  23.21000  22.00286  23.19143
## 1578  2008-07-28   AMZN  75.980003  75.98000  78.31000  74.86000  77.09000
## 1579  2008-07-28   GOOG 237.669159 237.66916 245.12620 236.67787 245.12620
## 1580  2008-07-28   MSFT  19.295183  25.50000  26.11000  25.34000  26.06000
## 1581  2008-07-29   AAPL  19.426250  22.44000  22.77857  21.95000  22.20143
## 1582  2008-07-29   AMZN  78.209999  78.21000  78.80000  76.16000  76.49000
## 1583  2008-07-29   GOOG 240.652969 240.65297 242.72023 238.10751 238.75508
## 1584  2008-07-29   MSFT  19.756754  26.11000  26.19000  25.40000  25.52000
## 1585  2008-07-30   AAPL  19.772530  22.84000  22.92714  22.29714  22.54000
## 1586  2008-07-30   AMZN  78.209999  78.21000  79.85000  76.42000  78.36000
## 1587  2008-07-30   GOOG 240.448746 240.44875 242.10254 235.52220 241.84351
## 1588  2008-07-30   MSFT  19.847551  26.23000  26.49000  25.90000  26.20000
## 1589  2008-07-31   AAPL  19.657515  22.70714  23.17143  22.42571  22.50571
## 1590  2008-07-31   AMZN  76.339996  76.34000  78.17000  76.10000  76.75000
## 1591  2008-07-31   GOOG 235.990448 235.99045 239.54712 234.83977 236.39394
## 1592  2008-07-31   MSFT  19.461647  25.72000  26.28000  25.71000  25.85000
## 1593  2008-08-01   AAPL  19.374306  22.38000  22.85572  22.25000  22.84286
## 1594  2008-08-01   AMZN  75.750000  75.75000  76.49000  74.05000  76.36000
## 1595  2008-08-01   GOOG 233.056442 233.05644 235.72644 230.38646 235.37277
## 1596  2008-08-01   MSFT  19.249781  25.44000  25.95000  25.07000  25.92000
## 1597  2008-08-04   AAPL  18.950113  21.89000  22.55714  21.84429  22.37143
## 1598  2008-08-04   AMZN  75.709999  75.71000  77.30000  75.01000  75.99000
## 1599  2008-08-04   GOOG 230.635529 230.63553 235.62183 230.08757 233.18596
## 1600  2008-08-04   MSFT  19.128716  25.28000  25.55000  25.11000  25.39000
## 1601  2008-08-05   AAPL  19.866512  22.94857  22.97143  22.11714  22.20286
## 1602  2008-08-05   AMZN  79.110001  79.11000  79.52000  76.52000  76.92000
## 1603  2008-08-05   GOOG 239.029068 239.02907 239.14363 232.29431 232.92195
## 1604  2008-08-05   MSFT  19.832422  26.21000  26.28000  25.50000  25.64000
## 1605  2008-08-06   AAPL  20.305553  23.45572  23.91429  22.57143  22.85286
## 1606  2008-08-06   AMZN  78.089996  78.09000  78.63000  76.73000  78.55000
## 1607  2008-08-06   GOOG 242.261948 242.26195 243.97054 235.37277 238.29182
## 1608  2008-08-06   MSFT  20.445324  27.02000  27.16000  26.38000  26.73000
## 1609  2008-08-07   AAPL  20.228878  23.36714  23.73571  23.07143  23.24429
## 1610  2008-08-07   AMZN  76.949997  76.95000  78.05000  76.00000  77.01000
## 1611  2008-08-07   GOOG 238.665421 238.66542 241.09631 237.31549 240.10005
## 1612  2008-08-07   MSFT  20.725294  27.39000  27.75000  26.73000  26.90000
## 1613  2008-08-08   AAPL  20.968426  24.22143  24.23571  23.39286  23.40857
## 1614  2008-08-08   AMZN  80.510002  80.51000  81.21000  76.29000  76.78000
## 1615  2008-08-08   GOOG 246.580750 246.58075 246.94937 236.95683 239.17850
## 1616  2008-08-08   MSFT  21.285233  28.13000  28.23000  27.19000  27.35000
## 1617  2008-08-11   AAPL  21.464348  24.79428  25.21429  24.23857  24.29571
## 1618  2008-08-11   AMZN  88.089996  88.09000  91.75000  79.78000  80.18000
## 1619  2008-08-11   GOOG 249.484863 249.48486 253.48985 244.97179 245.31549
## 1620  2008-08-11   MSFT  21.111200  27.90000  28.40000  27.66000  27.86000
## 1621  2008-08-12   AAPL  21.856388  25.24714  25.61286  24.78714  24.78857
## 1622  2008-08-12   AMZN  87.250000  87.25000  88.48000  86.10000  87.32000
## 1623  2008-08-12   GOOG 250.366562 250.36656 252.11999 248.07018 250.06270
## 1624  2008-08-12   MSFT  21.277668  28.12000  28.36000  27.58000  27.78000
## 1625  2008-08-13   AAPL  22.174221  25.61429  25.71429  25.12857  25.42571
## 1626  2008-08-13   AMZN  86.690002  86.69000  88.25000  84.54000  86.28000
## 1627  2008-08-13   GOOG 249.081375 249.08138 250.82983 246.01787 249.86345
## 1628  2008-08-13   MSFT  21.118767  27.91000  28.50000  27.76000  28.07000
## 1629  2008-08-14   AAPL  22.176693  25.61714  25.77857  25.40571  25.47571
## 1630  2008-08-14   AMZN  88.029999  88.03000  88.75000  85.22000  85.71000
## 1631  2008-08-14   GOOG 251.801193 251.80119 252.85722 247.21837 247.92073
## 1632  2008-08-14   MSFT  21.118767  27.91000  28.28000  27.56000  27.82000
## 1633  2008-08-15   AAPL  21.733953  25.10572  25.67857  25.00714  25.57714
## 1634  2008-08-15   AMZN  86.400002  86.40000  89.53000  86.26000  88.28000
## 1635  2008-08-15   GOOG 254.122482 254.12248 254.37654 251.80617 252.54839
## 1636  2008-08-15   MSFT  21.043098  27.81000  28.15000  27.58000  27.98000
## 1637  2008-08-18   AAPL  21.690670  25.05571  25.40143  24.83143  25.08143
## 1638  2008-08-18   AMZN  83.110001  83.11000  86.28000  83.04000  86.09000
## 1639  2008-08-18   GOOG 248.219604 248.21960 254.04776 246.82982 253.96806
## 1640  2008-08-18   MSFT  20.952297  27.69000  28.05000  27.55000  27.78000
## 1641  2008-08-19   AAPL  21.460636  24.79000  25.29571  24.54428  24.93429
## 1642  2008-08-19   AMZN  81.290001  81.29000  83.51000  81.06000  83.09000
## 1643  2008-08-19   GOOG 244.334183 244.33418 248.20966 242.40640 244.29930
## 1644  2008-08-19   MSFT  20.754782  27.32000  27.75000  27.27000  27.54000
## 1645  2008-08-20   AAPL  21.746317  25.12000  25.27714  24.80143  24.96714
## 1646  2008-08-20   AMZN  82.129997  82.13000  83.25000  81.20000  82.00000
## 1647  2008-08-20   GOOG 241.594452 241.59445 247.41762 240.38399 246.43630
## 1648  2008-08-20   MSFT  20.731989  27.29000  27.58000  27.17000  27.54000
## 1649  2008-08-21   AAPL  21.554625  24.89857  25.06429  24.55571  24.92429
## 1650  2008-08-21   AMZN  83.260002  83.26000  83.77000  80.98000  81.41000
## 1651  2008-08-21   GOOG 242.356583 242.35658 244.03529 238.74014 240.55833
## 1652  2008-08-21   MSFT  20.648418  27.18000  27.23000  26.86000  27.10000
## 1653  2008-08-22   AAPL  21.863808  25.25571  25.35714  25.08143  25.11714
## 1654  2008-08-22   AMZN  85.260002  85.26000  85.46000  83.93000  84.27000
## 1655  2008-08-22   GOOG 244.379013 244.37901 246.51599 243.82608 244.83231
## 1656  2008-08-22   MSFT  21.149822  27.84000  27.88000  27.22000  27.23000
## 1657  2008-08-25   AAPL  21.339443  24.65000  25.17571  24.52286  25.16429
## 1658  2008-08-25   AMZN  82.849998  82.85000  84.64000  82.45000  84.63000
## 1659  2008-08-25   GOOG 240.603165 240.60316 247.57204 239.85098 242.14737
## 1660  2008-08-25   MSFT  21.013073  27.66000  27.84000  27.46000  27.61000
## 1661  2008-08-26   AAPL  21.474251  24.80571  24.98286  24.65857  24.68000
## 1662  2008-08-26   AMZN  81.760002  81.76000  83.12000  81.25000  82.74000
## 1663  2008-08-26   GOOG 236.194687 236.19469 240.82732 234.41635 240.82732
## 1664  2008-08-26   MSFT  20.716793  27.27000  27.72000  27.17000  27.58000
## 1665  2008-08-27   AAPL  21.601627  24.95286  25.10857  24.59857  24.75857
## 1666  2008-08-27   AMZN  81.730003  81.73000  82.74000  81.00000  81.44000
## 1667  2008-08-27   GOOG 233.415100 233.41510 236.52843 231.55209 235.98048
## 1668  2008-08-27   MSFT  20.937107  27.56000  27.79000  27.13000  27.34000
## 1669  2008-08-28   AAPL  21.486607  24.82000  25.17857  24.67857  25.04000
## 1670  2008-08-28   AMZN  83.419998  83.42000  83.65000  81.80000  82.21000
## 1671  2008-08-28   GOOG 236.005386 236.00539 237.33540 234.28683 235.36281
## 1672  2008-08-28   MSFT  21.225786  27.94000  28.01000  27.60000  27.61000
## 1673  2008-08-29   AAPL  20.965956  24.21857  24.78571  24.14857  24.70857
## 1674  2008-08-29   AMZN  80.809998  80.81000  82.90000  80.50000  82.90000
## 1675  2008-08-29   GOOG 230.779984 230.77998 234.62556 230.30177 233.99793
## 1676  2008-08-29   MSFT  20.731989  27.29000  27.78000  27.29000  27.68000
## 1677  2008-09-02   AAPL  20.552891  23.74143  24.78571  23.57143  24.62857
## 1678  2008-09-02   AMZN  81.410004  81.41000  84.50000  81.21000  83.16000
## 1679  2008-09-02   GOOG 231.756317 231.75632 240.18971 229.84847 237.49481
## 1680  2008-09-02   MSFT  20.587654  27.10000  27.76000  27.06000  27.67000
## 1681  2008-09-03   AAPL  20.648119  23.85143  24.09714  23.42857  23.83429
## 1682  2008-09-03   AMZN  80.769997  80.77000  82.00000  80.02000  81.40000
## 1683  2008-09-03   GOOG 231.337891 231.33789 236.25944 228.93190 233.48982
## 1684  2008-09-03   MSFT  20.435701  26.90000  27.18000  26.84000  27.00000
## 1685  2008-09-04   AAPL  19.938246  23.03143  23.98714  22.97286  23.69429
## 1686  2008-09-04   AMZN  78.029999  78.03000  80.81000  78.02000  80.60000
## 1687  2008-09-04   GOOG 224.289307 224.28931 230.75507 223.86092 229.14113
## 1688  2008-09-04   MSFT  20.017879  26.35000  26.89000  26.35000  26.74000
## 1689  2008-09-05   AAPL  19.809626  22.88286  23.20000  22.52143  22.65571
## 1690  2008-09-05   AMZN  79.190002  79.19000  80.72000  77.08000  77.34000
## 1691  2008-09-05   GOOG 221.295532 221.29553 225.38521 219.21832 221.91321
## 1692  2008-09-05   MSFT  19.486094  25.65000  26.22000  25.63000  26.03000
## 1693  2008-09-08   AAPL  19.530134  22.56000  23.55571  21.63714  23.51000
## 1694  2008-09-08   AMZN  81.160004  81.16000  83.75000  78.85000  82.25000
## 1695  2008-09-08   GOOG 209.190903 209.19090 225.62430 207.99538 225.16602
## 1696  2008-09-08   MSFT  19.843149  26.12000  26.33000  25.67000  26.21000
## 1697  2008-09-09   AAPL  18.758421  21.66857  22.85143  21.39857  22.40857
## 1698  2008-09-09   AMZN  79.040001  79.04000  81.96000  78.99000  80.76000
## 1699  2008-09-09   GOOG 208.548309 208.54831 215.38269 206.72514 210.79489
## 1700  2008-09-09   MSFT  19.827957  26.10000  26.60000  26.05000  26.20000
## 1701  2008-09-10   AAPL  18.749775  21.65857  22.14143  21.25714  21.76000
## 1702  2008-09-10   AMZN  76.739998  76.74000  80.22000  76.15000  80.01000
## 1703  2008-09-10   GOOG 206.306717 206.30672 211.44745 204.07507 211.44246
## 1704  2008-09-10   MSFT  20.086246  26.44000  26.86000  26.25000  26.52000
## 1705  2008-09-11   AAPL  18.878386  21.80714  21.85572  20.85714  21.16857
## 1706  2008-09-11   AMZN  79.510002  79.51000  79.80000  75.10000  75.27000
## 1707  2008-09-11   GOOG 216.065140 216.06514 216.73263 202.43124 203.41257
## 1708  2008-09-11   MSFT  20.769970  27.34000  27.46000  26.03000  26.10000
## 1709  2008-09-12   AAPL  18.419565  21.27714  21.55857  20.92857  21.55857
## 1710  2008-09-12   AMZN  78.300003  78.30000  79.60000  76.62000  78.81000
## 1711  2008-09-12   GOOG 218.012833 218.01283 220.16975 213.69900 214.30174
## 1712  2008-09-12   MSFT  20.982691  27.62000  27.74000  26.94000  27.14000
## 1713  2008-09-15   AAPL  17.358465  20.05143  21.09857  20.05143  20.29000
## 1714  2008-09-15   AMZN  77.339996  77.34000  79.88000  76.30000  76.86000
## 1715  2008-09-15   GOOG 216.119934 216.11993 220.15979 211.06387 211.20834
## 1716  2008-09-15   MSFT  20.374929  26.82000  27.49000  26.73000  26.92000
## 1717  2008-09-16   AAPL  17.299109  19.98286  20.35714  18.87857  19.12286
## 1718  2008-09-16   AMZN  78.730003  78.73000  79.63000  76.67000  76.80000
## 1719  2008-09-16   GOOG 220.638000 220.63800 223.80113 211.95056 212.18468
## 1720  2008-09-16   MSFT  19.744385  25.99000  26.49000  25.52000  26.09000
## 1721  2008-09-17   AAPL  15.808873  18.26143  19.78714  18.26143  19.78429
## 1722  2008-09-17   AMZN  71.540001  71.54000  78.24000  71.24000  77.68000
## 1723  2008-09-17   GOOG 206.471100 206.47110 218.75008 205.94806 218.42131
## 1724  2008-09-17   MSFT  18.665623  24.57000  25.87000  24.50000  25.73000
## 1725  2008-09-18   AAPL  16.583046  19.15571  19.34714  17.24000  18.65286
## 1726  2008-09-18   AMZN  76.500000  76.50000  77.50000  70.08000  73.08000
## 1727  2008-09-18   GOOG 218.720184 218.72018 218.76999 204.48355 210.53088
## 1728  2008-09-18   MSFT  19.189808  25.26000  25.35000  24.01000  24.80000
## 1729  2008-09-19   AAPL  17.426487  20.13000  20.60000  19.47286  20.37143
## 1730  2008-09-19   AMZN  81.000000  81.00000  86.77000  76.50000  80.12000
## 1731  2008-09-19   GOOG 223.736374 223.73637 230.17226 220.81235 229.63925
## 1732  2008-09-19   MSFT  19.113844  25.16000  26.40000  23.50000  26.37000
## 1733  2008-09-22   AAPL  16.207098  18.72143  20.03571  18.66571  19.99143
## 1734  2008-09-22   AMZN  74.930000  74.93000  81.63000  74.32000  81.13000
## 1735  2008-09-22   GOOG 214.266876 214.26688 226.21709 213.69900 226.21709
## 1736  2008-09-22   MSFT  19.296169  25.40000  26.32000  25.32000  26.22000
## 1737  2008-09-23   AAPL  15.686438  18.12000  19.40000  18.09429  18.83571
## 1738  2008-09-23   AMZN  71.760002  71.76000  76.29000  70.77000  75.79000
## 1739  2008-09-23   GOOG 213.833496 213.83350 219.57199 212.06512 215.81607
## 1740  2008-09-23   MSFT  19.326561  25.44000  26.17000  25.34000  25.66000
## 1741  2008-09-24   AAPL  15.917701  18.38714  18.70714  17.87857  18.18143
## 1742  2008-09-24   AMZN  69.959999  69.96000  73.65000  68.94000  72.30000
## 1743  2008-09-24   GOOG 216.742599 216.74260 221.66913 214.25194 214.36650
## 1744  2008-09-24   MSFT  19.539270  25.72000  26.09000  25.46000  25.58000
## 1745  2008-09-25   AAPL  16.315922  18.84714  19.25571  18.36000  18.54286
## 1746  2008-09-25   AMZN  72.080002  72.08000  72.75000  70.01000  70.66000
## 1747  2008-09-25   GOOG 218.979218 218.97922 224.15979 217.17596 218.60063
## 1748  2008-09-25   MSFT  20.215401  26.61000  26.88000  25.74000  25.82000
## 1749  2008-09-26   AAPL  15.859579  18.32000  18.54286  17.57143  17.84429
## 1750  2008-09-26   AMZN  70.699997  70.70000  71.05000  68.08000  69.52000
## 1751  2008-09-26   GOOG 214.715195 214.71519 217.76376 209.72888 213.20087
## 1752  2008-09-26   MSFT  20.815548  27.40000  27.56000  26.14000  26.17000
## 1753  2008-09-29   AAPL  13.017612  15.03714  17.09714  14.37000  17.08857
## 1754  2008-09-29   AMZN  63.349998  63.35000  69.37000  61.32000  68.41000
## 1755  2008-09-29   GOOG 189.788620 189.78862 210.96425 189.64416 208.97172
## 1756  2008-09-29   MSFT  18.999887  25.01000  27.66000  25.01000  26.94000
## 1757  2008-09-30   AAPL  14.056450  16.23714  16.42857  15.18572  15.46429
## 1758  2008-09-30   AMZN  72.760002  72.76000  73.12000  65.32000  65.84000
## 1759  2008-09-30   GOOG 199.512177 199.51218 211.74632 195.42749 197.25066
## 1760  2008-09-30   MSFT  20.276171  26.69000  26.69000  25.54000  25.77000
## 1761  2008-10-01   AAPL  13.494987  15.58857  16.05143  15.34143  15.98857
## 1762  2008-10-01   AMZN  69.580002  69.58000  71.99000  68.41000  71.78000
## 1763  2008-10-01   GOOG 205.091263 205.09126 207.71144 200.79736 204.80733
## 1764  2008-10-01   MSFT  20.116632  26.48000  26.99000  26.28000  26.38000
## 1765  2008-10-02   AAPL  12.379473  14.30000  15.54143  14.28571  15.43000
## 1766  2008-10-02   AMZN  67.360001  67.36000  68.96000  65.41000  67.63000
## 1767  2008-10-02   GOOG 194.515900 194.51590 204.22452 192.27930 204.12987
## 1768  2008-10-02   MSFT  19.941908  26.25000  26.53000  25.70000  26.18000
## 1769  2008-10-03   AAPL  12.004747  13.86714  15.21429  13.52143  14.85714
## 1770  2008-10-03   AMZN  67.000000  67.00000  70.95000  66.59000  69.42000
## 1771  2008-10-03   GOOG 192.732590 192.73259 205.47981 190.81976 197.93311
## 1772  2008-10-03   MSFT  19.995083  26.32000  27.47000  26.24000  26.37000
## 1773  2008-10-06   AAPL  12.137077  14.02000  14.11143  12.50571  13.13714
## 1774  2008-10-06   AMZN  65.230003  65.23000  65.89000  60.47000  64.06000
## 1775  2008-10-06   GOOG 184.911911 184.91191 187.29298 177.91313 186.29173
## 1776  2008-10-06   MSFT  18.923914  24.91000  25.99000  24.14000  25.63000
## 1777  2008-10-07   AAPL  11.026513  12.73714  14.50000  12.70714  14.35429
## 1778  2008-10-07   AMZN  58.520000  58.52000  66.43000  58.50000  65.79000
## 1779  2008-10-07   GOOG 172.358963 172.35896 186.78987 172.04015 185.96794
## 1780  2008-10-07   MSFT  17.647640  23.23000  25.21000  23.14000  24.98000
## 1781  2008-10-08   AAPL  11.104424  12.82714  13.76143  12.24000  12.27286
## 1782  2008-10-08   AMZN  61.020000  61.02000  62.75000  55.35000  55.64000
## 1783  2008-10-08   GOOG 168.423706 168.42371 178.82472 162.44611 164.46355
## 1784  2008-10-08   MSFT  17.480509  23.01000  24.30000  22.50000  22.90000
## 1785  2008-10-09   AAPL  10.974570  12.67714  13.68572  12.37143  13.33571
## 1786  2008-10-09   AMZN  56.000000  56.00000  63.50000  56.00000  61.97000
## 1787  2008-10-09   GOOG 163.875748 163.87575 173.63417 160.23441 171.61675
## 1788  2008-10-09   MSFT  16.941126  22.30000  23.91000  22.07000  23.77000
## 1789  2008-10-10   AAPL  11.971361  13.82857  14.28571  12.14286  12.24286
## 1790  2008-10-10   AMZN  56.250000  56.25000  59.75000  51.05000  52.99000
## 1791  2008-10-10   GOOG 165.380112 165.38011 170.30666 154.57063 155.99528
## 1792  2008-10-10   MSFT  16.333380  21.50000  22.35000  20.65000  21.79000
## 1793  2008-10-13   AAPL  13.635969  15.75143  15.79000  14.43143  14.93572
## 1794  2008-10-13   AMZN  62.020000  62.02000  62.21000  57.37000  58.96000
## 1795  2008-10-13   GOOG 189.798584 189.79858 190.26186 172.22945 177.23070
## 1796  2008-10-13   MSFT  19.372141  25.50000  25.50000  22.63000  22.86000
## 1797  2008-10-14   AAPL  12.871682  14.86857  16.62857  14.73428  16.60857
## 1798  2008-10-14   AMZN  55.860001  55.86000  64.00000  54.80000  63.50000
## 1799  2008-10-14   GOOG 180.677780 180.67778 196.51341 177.83344 196.03023
## 1800  2008-10-14   MSFT  18.308573  24.10000  25.73000  23.60000  25.64000
## 1801  2008-10-15   AAPL  12.113578  13.99286  15.28571  13.98428  14.83429
## 1802  2008-10-15   AMZN  48.720001  48.72000  54.69000  48.35000  54.46000
## 1803  2008-10-15   GOOG 168.951721 168.95172 178.82970 168.78236 176.66283
## 1804  2008-10-15   MSFT  17.214607  22.66000  24.25000  22.48000  23.78000
## 1805  2008-10-16   AAPL  12.600843  14.55571  14.77571  13.10571  14.25286
## 1806  2008-10-16   AMZN  50.290001  50.29000  50.70000  43.39000  46.40000
## 1807  2008-10-16   GOOG 175.850861 175.85086 177.58437 154.14224 165.75870
## 1808  2008-10-16   MSFT  18.376944  24.19000  24.19000  21.31000  22.94000
## 1809  2008-10-17   AAPL  12.045562  13.91429  14.57714  12.27000  14.22857
## 1810  2008-10-17   AMZN  50.650002  50.65000  62.33000  48.41000  48.83000
## 1811  2008-10-17   GOOG 185.574417 185.57442 192.27930 181.09621 188.77243
## 1812  2008-10-17   MSFT  18.179426  23.93000  25.11000  23.31000  23.57000
## 1813  2008-10-20   AAPL  12.174176  14.06286  14.29000  13.37714  14.25429
## 1814  2008-10-20   AMZN  52.970001  52.97000  53.10000  49.91000  52.17000
## 1815  2008-10-20   GOOG 188.951767 188.95177 189.77866 179.12360 189.16595
## 1816  2008-10-20   MSFT  18.779581  24.72000  24.75000  23.01000  24.20000
## 1817  2008-10-21   AAPL  11.314666  13.07000  13.98571  13.02286  13.85000
## 1818  2008-10-21   AMZN  50.230000  50.23000  52.95000  49.92000  51.86000
## 1819  2008-10-21   GOOG 180.697708 180.69771 191.17343 180.32410 185.49970
## 1820  2008-10-21   MSFT  17.746399  23.36000  25.01000  23.27000  24.30000
## 1821  2008-10-22   AAPL  11.980017  13.83857  14.46429  13.27571  13.91000
## 1822  2008-10-22   AMZN  49.990002  49.99000  52.47000  47.90000  50.05000
## 1823  2008-10-22   GOOG 177.170914 177.17091 184.15474 171.35771 177.82846
## 1824  2008-10-22   MSFT  16.356167  21.53000  23.06000  20.90000  23.04000
## 1825  2008-10-23   AAPL  12.148210  14.03286  14.17857  13.12857  13.78714
## 1826  2008-10-23   AMZN  50.320000  50.32000  50.91000  43.31000  43.37000
## 1827  2008-10-23   GOOG 175.502182 175.50218 178.33157 168.36394 176.16469
## 1828  2008-10-23   MSFT  16.956318  22.32000  22.59000  20.89000  21.55000
## 1829  2008-10-24   AAPL  11.919416  13.76857  13.98571  12.87286  12.90428
## 1830  2008-10-24   AMZN  48.959999  48.96000  52.32000  44.50000  44.75000
## 1831  2008-10-24   GOOG 169.011505 169.01150 174.58063 161.76367 162.62544
## 1832  2008-10-24   MSFT  16.682831  21.96000  22.86000  20.95000  21.06000
## 1833  2008-10-27   AAPL  11.388865  13.15571  13.94714  13.12286  13.58143
## 1834  2008-10-27   AMZN  49.580002  49.58000  52.59000  48.43000  49.00000
## 1835  2008-10-27   GOOG 164.129807 164.12981 170.85957 162.19206 166.77986
## 1836  2008-10-27   MSFT  16.090271  21.18000  21.96000  21.02000  21.67000
## 1837  2008-10-28   AAPL  12.355974  14.27286  14.35714  13.19571  13.63286
## 1838  2008-10-28   AMZN  56.040001  56.04000  56.30000  49.07000  51.50000
## 1839  2008-10-28   GOOG 183.686493 183.68649 183.96545 163.64163 168.89195
## 1840  2008-10-28   MSFT  17.548878  23.10000  23.21000  21.34000  21.64000
## 1841  2008-10-29   AAPL  12.929809  14.93572  15.64857  14.27714  14.40857
## 1842  2008-10-29   AMZN  56.889999  56.89000  59.79000  54.52000  55.53000
## 1843  2008-10-29   GOOG 178.331573 178.33157 184.80730 175.52708 182.21202
## 1844  2008-10-29   MSFT  17.472916  23.00000  23.97000  22.70000  23.13000
## 1845  2008-10-30   AAPL  13.732431  15.86286  16.02714  15.37286  15.46143
## 1846  2008-10-30   AMZN  56.709999  56.71000  59.89000  55.08000  58.76000
## 1847  2008-10-30   GOOG 179.173416 179.17342 185.30543 178.51588 183.54204
## 1848  2008-10-30   MSFT  17.191822  22.63000  23.88000  22.39000  23.69000
## 1849  2008-10-31   AAPL  13.305768  15.37000  15.82571  15.02000  15.34286
## 1850  2008-10-31   AMZN  57.240002  57.24000  57.25000  55.01000  56.01000
## 1851  2008-10-31   GOOG 179.009033 179.00903 185.28551 176.47354 177.41501
## 1852  2008-10-31   MSFT  16.963913  22.33000  22.91000  22.12000  22.53000
## 1853  2008-11-03   AAPL  13.227857  15.28000  15.58571  14.98000  15.13286
## 1854  2008-11-03   AMZN  55.770000  55.77000  57.25000  55.02000  56.35000
## 1855  2008-11-03   GOOG 172.598053 172.59805 180.81725 170.07752 178.12236
## 1856  2008-11-03   MSFT  17.184225  22.62000  22.91000  22.21000  22.48000
## 1857  2008-11-04   AAPL  13.726250  15.85571  15.97000  15.23857  15.71286
## 1858  2008-11-04   AMZN  58.450001  58.45000  58.73000  55.22000  57.16000
## 1859  2008-11-04   GOOG 182.784882 182.78488 185.48476 172.10490 176.06009
## 1860  2008-11-04   MSFT  17.875549  23.53000  23.66000  22.87000  23.13000
## 1861  2008-11-05   AAPL  12.775220  14.75714  15.67429  14.71286  15.55857
## 1862  2008-11-05   AMZN  51.980000  51.98000  58.00000  51.62000  57.47000
## 1863  2008-11-05   GOOG 170.481003 170.48100 183.75125 170.01773 180.39882
## 1864  2008-11-05   MSFT  16.773993  22.08000  23.34000  22.05000  23.33000
## 1865  2008-11-06   AAPL  12.255801  14.15714  14.68286  14.00000  14.43572
## 1866  2008-11-06   AMZN  47.220001  47.22000  51.04000  46.30000  49.80000
## 1867  2008-11-06   GOOG 164.991577 164.99158 171.56692 162.29668 169.35023
## 1868  2008-11-06   MSFT  15.862362  20.88000  22.08000  20.86000  21.87000
## 1869  2008-11-07   AAPL  12.149447  14.03429  14.26429  13.67429  14.17714
## 1870  2008-11-07   AMZN  49.209999  49.21000  49.79000  47.01000  47.76000
## 1871  2008-11-07   GOOG 164.951721 164.95172 169.93803 162.05757 165.93802
## 1872  2008-11-07   MSFT  16.333380  21.50000  21.54000  21.00000  21.32000
## 1873  2008-11-10   AAPL  11.857582  13.69714  14.34286  13.50000  14.31000
## 1874  2008-11-10   AMZN  48.459999  48.46000  50.68000  46.86000  49.98000
## 1875  2008-11-10   GOOG 158.794800 158.79480 164.10489 154.15718 163.38759
## 1876  2008-11-10   MSFT  16.181435  21.30000  21.97000  21.19000  21.85000
## 1877  2008-11-11   AAPL  11.720304  13.53857  13.88143  13.18000  13.54429
## 1878  2008-11-11   AMZN  46.299999  46.30000  48.06000  44.81000  47.10000
## 1879  2008-11-11   GOOG 155.148468 155.14847 157.55943 149.69890 153.76863
## 1880  2008-11-11   MSFT  16.105463  21.20000  21.30000  20.79000  21.29000
## 1881  2008-11-12   AAPL  11.145237  12.87429  13.32000  12.85857  13.20429
## 1882  2008-11-12   AMZN  41.560001  41.56000  45.44000  40.90000  43.99000
## 1883  2008-11-12   GOOG 144.956665 144.95666 155.66154 143.34271 150.46103
## 1884  2008-11-12   MSFT  15.421747  20.30000  21.00000  20.28000  20.89000
## 1885  2008-11-13   AAPL  11.926837  13.77714  13.77714  12.28857  12.83857
## 1886  2008-11-13   AMZN  44.930000  44.93000  45.00000  38.48000  41.40000
## 1887  2008-11-13   GOOG 155.457306 155.45731 155.91559 139.47720 145.34023
## 1888  2008-11-13   MSFT  16.143448  21.25000  21.25000  18.74000  20.15000
## 1889  2008-11-14   AAPL  11.160077  12.89143  13.42714  12.85714  13.39429
## 1890  2008-11-14   AMZN  41.750000  41.75000  44.50000  41.50000  43.61000
## 1891  2008-11-14   GOOG 154.431152 154.43115 161.88820 150.71509 151.05879
## 1892  2008-11-14   MSFT  15.239414  20.06000  21.34000  19.65000  20.56000
## 1893  2008-11-17   AAPL  10.900368  12.59143  12.93572  12.46571  12.64000
## 1894  2008-11-17   AMZN  39.689999  39.69000  41.26000  39.07000  39.91000
## 1895  2008-11-17   GOOG 149.499634 149.49963 154.50090 148.41869 150.93427
## 1896  2008-11-17   MSFT  14.677244  19.32000  20.24000  19.15000  19.74000
## 1897  2008-11-18   AAPL  11.119262  12.84429  12.99857  12.40857  12.80571
## 1898  2008-11-18   AMZN  38.439999  38.44000  40.66000  36.08000  39.73000
## 1899  2008-11-18   GOOG 148.154678 148.15468 151.29790 142.14221 150.22192
## 1900  2008-11-18   MSFT  15.006124  19.62000  19.66000  18.75000  19.50000
## 1901  2008-11-19   AAPL  10.671576  12.32714  13.08286  12.31571  12.77714
## 1902  2008-11-19   AMZN  35.840000  35.84000  39.00000  35.75000  37.97000
## 1903  2008-11-19   GOOG 139.566864 139.56686 149.53451 138.76985 147.14346
## 1904  2008-11-19   MSFT  13.988889  18.29000  19.95000  18.25000  19.63000
## 1905  2008-11-20   AAPL   9.954283  11.49857  12.35000  11.42857  12.17714
## 1906  2008-11-20   AMZN  35.029999  35.03000  39.72000  34.68000  35.29000
## 1907  2008-11-20   GOOG 129.295364 129.29536 140.94171 129.03635 136.93175
## 1908  2008-11-20   MSFT  13.407613  17.53000  18.84000  17.50000  18.12000
## 1909  2008-11-21   AAPL  10.212755  11.79714  12.01714  11.30571  11.70429
## 1910  2008-11-21   AMZN  37.869999  37.87000  39.00000  35.72000  36.39000
## 1911  2008-11-21   GOOG 130.725006 130.72501 134.18205 123.18826 130.76486
## 1912  2008-11-21   MSFT  15.052016  19.68000  19.70000  17.98000  18.02000
## 1913  2008-11-24   AAPL  11.495225  13.27857  13.54143  12.12000  12.17286
## 1914  2008-11-24   AMZN  42.500000  42.50000  43.44000  38.70000  38.79000
## 1915  2008-11-24   GOOG 128.239334 128.23933 134.47096 124.04007 134.12726
## 1916  2008-11-24   MSFT  15.824498  20.69000  20.94000  19.87000  19.89000
## 1917  2008-11-25   AAPL  11.229332  12.97143  13.53000  12.59429  13.51857
## 1918  2008-11-25   AMZN  42.189999  42.19000  42.89000  39.61000  42.09000
## 1919  2008-11-25   GOOG 140.498383 140.49838 142.79477 133.16087 133.83835
## 1920  2008-11-25   MSFT  15.289115  19.99000  20.93000  19.55000  20.86000
## 1921  2008-11-26   AAPL  11.748752  13.57143  13.60714  12.83571  12.84572
## 1922  2008-11-26   AMZN  43.959999  43.96000  44.00000  40.29000  40.87000
## 1923  2008-11-26   GOOG 145.499634 145.49963 147.17835 137.58431 139.61668
## 1924  2008-11-26   MSFT  15.671536  20.49000  20.68000  19.73000  19.73000
## 1925  2008-11-28   AAPL  11.460600  13.23857  13.53714  13.12286  13.52857
## 1926  2008-11-28   AMZN  42.700001  42.70000  44.10000  42.22000  44.03000
## 1927  2008-11-28   GOOG 145.933014 145.93301 147.67149 143.60175 144.74745
## 1928  2008-11-28   MSFT  15.465029  20.22000  20.31000  20.02000  20.23000
## 1929  2008-12-01   AAPL  10.998066  12.70429  13.18143  12.70286  13.04286
## 1930  2008-12-01   AMZN  40.470001  40.47000  43.26000  40.38000  42.00000
## 1931  2008-12-01   GOOG 132.498367 132.49837 143.15343 132.49338 142.80473
## 1932  2008-12-01   MSFT  14.233642  18.61000  19.95000  18.60000  19.88000
## 1933  2008-12-02   AAPL  11.435863  13.21000  13.23571  12.35714  12.86143
## 1934  2008-12-02   AMZN  41.189999  41.19000  41.71000  38.82000  41.39000
## 1935  2008-12-02   GOOG 137.041336 137.04134 138.37135 130.79973 134.36137
## 1936  2008-12-02   MSFT  14.646649  19.15000  19.31000  18.56000  18.99000
## 1937  2008-12-03   AAPL  11.860058  13.70000  13.74714  12.68572  12.77143
## 1938  2008-12-03   AMZN  45.209999  45.21000  45.88000  40.05000  40.16000
## 1939  2008-12-03   GOOG 139.193268 139.19327 140.15466 132.17458 134.42116
## 1940  2008-12-03   MSFT  15.197338  19.87000  19.90000  18.60000  18.65000
## 1941  2008-12-04   AAPL  11.304772  13.05857  13.60143  12.72286  13.49000
## 1942  2008-12-04   AMZN  47.320000  47.32000  50.50000  45.75000  45.94000
## 1943  2008-12-04   GOOG 136.657776 136.65778 141.21568 133.88318 137.74869
## 1944  2008-12-04   MSFT  14.616058  19.11000  19.92000  18.79000  19.40000
## 1945  2008-12-05   AAPL  11.625082  13.42857  13.49857  12.69429  12.90714
## 1946  2008-12-05   AMZN  48.259998  48.26000  48.49000  43.30000  45.89000
## 1947  2008-12-05   GOOG 141.464752 141.46475 141.58929 131.51704 135.00397
## 1948  2008-12-05   MSFT  15.197338  19.87000  19.98000  18.47000  18.91000
## 1949  2008-12-08   AAPL  12.332478  14.24571  14.40000  13.68572  13.89714
## 1950  2008-12-08   AMZN  51.410000  51.41000  52.14000  47.36000  49.15000
## 1951  2008-12-08   GOOG 150.490921 150.49092 154.14224 140.47347 144.45355
## 1952  2008-12-08   MSFT  16.069250  21.01000  21.25000  20.14000  20.35000
## 1953  2008-12-09   AAPL  12.374527  14.29429  14.80000  13.88714  14.00571
## 1954  2008-12-09   AMZN  51.250000  51.25000  54.48000  49.70000  49.81000
## 1955  2008-12-09   GOOG 152.413712 152.41371 158.40625 147.95044 148.28917
## 1956  2008-12-09   MSFT  15.755670  20.60000  21.25000  20.46000  20.62000
## 1957  2008-12-10   AAPL  12.145735  14.03000  14.21286  13.78571  13.98143
## 1958  2008-12-10   AMZN  49.700001  49.70000  51.50000  48.34000  51.46000
## 1959  2008-12-10   GOOG 153.833389 153.83339 156.86204 151.68645 154.04262
## 1960  2008-12-10   MSFT  15.763314  20.61000  20.96000  20.30000  20.82000
## 1961  2008-12-11   AAPL  11.748752  13.57143  14.46286  13.54714  13.90714
## 1962  2008-12-11   AMZN  48.250000  48.25000  50.49000  48.17000  49.33000
## 1963  2008-12-11   GOOG 149.549454 149.54945 155.85582 148.34396 151.51708
## 1964  2008-12-11   MSFT  14.876101  19.45000  20.12000  19.31000  20.11000
## 1965  2008-12-12   AAPL  12.153152  14.03857  14.14286  13.21857  13.25714
## 1966  2008-12-12   AMZN  51.250000  51.25000  51.38000  47.52000  47.52000
## 1967  2008-12-12   GOOG 157.290436 157.29044 157.64410 146.45106 147.30287
## 1968  2008-12-12   MSFT  14.807267  19.36000  19.85000  18.70000  19.15000
## 1969  2008-12-15   AAPL  11.717833  13.53571  13.74429  13.28571  13.71286
## 1970  2008-12-15   AMZN  48.849998  48.85000  50.95000  48.15000  50.65000
## 1971  2008-12-15   GOOG 154.754944 154.75494 158.65034 151.98532 156.41870
## 1972  2008-12-15   MSFT  14.562519  19.04000  19.44000  18.89000  19.34000
## 1973  2008-12-16   AAPL  11.801929  13.63286  13.78286  13.25000  13.42571
## 1974  2008-12-16   AMZN  52.630001  52.63000  52.96000  49.29000  49.62000
## 1975  2008-12-16   GOOG 162.032669 162.03267 164.13478 155.05382 156.67274
## 1976  2008-12-16   MSFT  15.380896  20.11000  20.18000  19.00000  19.21000
## 1977  2008-12-17   AAPL  11.026513  12.73714  13.01429  12.57429  13.00429
## 1978  2008-12-17   AMZN  53.180000  53.18000  54.77000  51.53000  52.26000
## 1979  2008-12-17   GOOG 157.031403 157.03140 160.46355 155.62668 158.72507
## 1980  2008-12-17   MSFT  15.036721  19.66000  20.05000  19.50000  19.81000
## 1981  2008-12-18   AAPL  11.059901  12.77571  12.97571  12.63429  12.75857
## 1982  2008-12-18   AMZN  52.080002  52.08000  54.85000  51.20000  53.00000
## 1983  2008-12-18   GOOG 154.560669 154.56067 159.57687 153.97786 157.75868
## 1984  2008-12-18   MSFT  14.761378  19.30000  20.02000  18.99000  19.86000
## 1985  2008-12-19   AAPL  11.130396  12.85714  12.99143  12.68572  12.84857
## 1986  2008-12-19   AMZN  51.560001  51.56000  52.99000  50.92000  51.59000
## 1987  2008-12-19   GOOG 154.505875 154.50588 158.30165 153.92307 154.91434
## 1988  2008-12-19   MSFT  14.623712  19.12000  19.80000  19.11000  19.42000
## 1989  2008-12-22   AAPL  10.603558  12.24857  12.86143  12.09857  12.86000
## 1990  2008-12-22   AMZN  49.840000  49.84000  52.15000  48.47000  51.60000
## 1991  2008-12-22   GOOG 148.000259 148.00026 154.17212 144.77235 153.70387
## 1992  2008-12-22   MSFT  14.669594  19.18000  19.29000  18.89000  19.24000
## 1993  2008-12-23   AAPL  10.682709  12.34000  12.55286  12.27143  12.41000
## 1994  2008-12-23   AMZN  51.080002  51.08000  51.61000  50.12000  50.12000
## 1995  2008-12-23   GOOG 148.453552 148.45355 151.08868 147.78108 149.65405
## 1996  2008-12-23   MSFT  14.746081  19.28000  19.57000  19.01000  19.28000
## 1997  2008-12-24   AAPL  10.516987  12.14857  12.32143  12.07857  12.30571
## 1998  2008-12-24   AMZN  51.439999  51.44000  51.95000  51.01000  51.66000
## 1999  2008-12-24   GOOG 150.909348 150.90935 152.59802 148.63289 150.17709
## 2000  2008-12-24   MSFT  14.661945  19.17000  19.45000  19.10000  19.26000
## 2001  2008-12-26   AAPL  10.612212  12.25857  12.48857  12.17714  12.37714
## 2002  2008-12-26   AMZN  51.779999  51.78000  53.95000  51.55000  53.79000
## 2003  2008-12-26   GOOG 149.619186 149.61919 152.06004 148.59802 151.46727
## 2004  2008-12-26   MSFT  14.631351  19.13000  19.33000  19.09000  19.20000
## 2005  2008-12-29   AAPL  10.711150  12.37286  12.51714  12.15286  12.36000
## 2006  2008-12-29   AMZN  49.400002  49.40000  51.77000  48.56000  51.43000
## 2007  2008-12-29   GOOG 148.154678 148.15468 150.12729 145.24559 149.54945
## 2008  2008-12-29   MSFT  14.501332  18.96000  19.21000  18.64000  19.15000
## 2009  2008-12-30   AAPL  10.671576  12.32714  12.57857  12.10286  12.48857
## 2010  2008-12-30   AMZN  50.759998  50.76000  51.21000  48.74000  49.51000
## 2011  2008-12-30   GOOG 150.989059 150.98906 152.83215 148.79727 149.83836
## 2012  2008-12-30   MSFT  14.791975  19.34000  19.49000  19.00000  19.01000
## 2013  2008-12-31   AAPL  10.555326  12.19286  12.53429  12.19143  12.28143
## 2014  2008-12-31   AMZN  51.279999  51.28000  51.69000  49.91000  50.74000
## 2015  2008-12-31   GOOG 153.250580 153.25058 154.91933 150.73999 151.53203
## 2016  2008-12-31   MSFT  14.868458  19.44000  19.68000  19.27000  19.31000
## 2017  2009-01-02   AAPL  11.223147  12.96429  13.00571  12.16571  12.26857
## 2018  2009-01-02   AMZN  54.360001  54.36000  54.53000  51.07000  51.35000
## 2019  2009-01-02   GOOG 160.060059 160.06006 160.30913 152.17960 153.72380
## 2020  2009-01-02   MSFT  15.549164  20.33000  20.40000  19.37000  19.53000
## 2021  2009-01-05   AAPL  11.696809  13.51143  13.74000  13.24429  13.31000
## 2022  2009-01-05   AMZN  54.060001  54.06000  55.74000  53.03000  55.73000
## 2023  2009-01-05   GOOG 163.412491 163.41249 165.00154 156.91185 159.90065
## 2024  2009-01-05   MSFT  15.694486  20.52000  20.67000  20.06000  20.20000
## 2025  2009-01-06   AAPL  11.503882  13.28857  13.88143  13.19857  13.70714
## 2026  2009-01-06   AMZN  57.360001  57.36000  58.22000  53.75000  54.55000
## 2027  2009-01-06   GOOG 166.406265 166.40626 169.76369 162.58559 165.86829
## 2028  2009-01-06   MSFT  15.878043  20.76000  21.00000  20.61000  20.75000
## 2029  2009-01-07   AAPL  11.255305  13.00143  13.21429  12.89429  13.11571
## 2030  2009-01-07   AMZN  56.200001  56.20000  56.95000  55.35000  56.29000
## 2031  2009-01-07   GOOG 160.403763 160.40376 164.83714 158.77986 163.54698
## 2032  2009-01-07   MSFT  14.921995  19.51000  20.29000  19.48000  20.19000
## 2033  2009-01-08   AAPL  11.464305  13.24286  13.30714  12.86286  12.91857
## 2034  2009-01-08   AMZN  57.160000  57.16000  57.32000  54.58000  54.99000
## 2035  2009-01-08   GOOG 161.987823 161.98782 161.98782 158.07748 158.54573
## 2036  2009-01-08   MSFT  15.388541  20.12000  20.19000  19.55000  19.63000
## 2037  2009-01-09   AAPL  11.202125  12.94000  13.34000  12.87714  13.31571
## 2038  2009-01-09   AMZN  55.509998  55.51000  57.00000  54.70000  56.92000
## 2039  2009-01-09   GOOG 156.946732 156.94673 163.13852 156.11484 163.13852
## 2040  2009-01-09   MSFT  14.929639  19.52000  20.30000  19.41000  20.17000
## 2041  2009-01-12   AAPL  10.964678  12.66571  12.99857  12.50714  12.92286
## 2042  2009-01-12   AMZN  51.919998  51.92000  54.30000  50.87000  54.12000
## 2043  2009-01-12   GOOG 155.761169 155.76117 158.87949 154.53577 157.56441
## 2044  2009-01-12   MSFT  14.891395  19.47000  19.79000  19.30000  19.71000
## 2045  2009-01-13   AAPL  10.847189  12.53000  12.82000  12.33571  12.60571
## 2046  2009-01-13   AMZN  51.450001  51.45000  53.29000  50.75000  50.96000
## 2047  2009-01-13   GOOG 156.573120 156.57312 159.70140 154.61546 155.30289
## 2048  2009-01-13   MSFT  15.159092  19.82000  19.99000  19.52000  19.52000
## 2049  2009-01-14   AAPL  10.552851  12.19000  12.46429  12.10286  12.32000
## 2050  2009-01-14   AMZN  48.490002  48.49000  50.10000  48.14000  50.10000
## 2051  2009-01-14   GOOG 149.923050 149.92305 156.31410 148.31906 154.42119
## 2052  2009-01-14   MSFT  14.600760  19.09000  19.68000  19.01000  19.53000
## 2053  2009-01-15   AAPL  10.311691  11.91143  12.01714  11.43572  11.51000
## 2054  2009-01-15   AMZN  51.439999  51.44000  52.23000  47.63000  48.56000
## 2055  2009-01-15   GOOG 148.936752 148.93675 151.22317 142.85953 148.22940
## 2056  2009-01-15   MSFT  14.715483  19.24000  19.30000  18.52000  19.07000
## 2057  2009-01-16   AAPL  10.181838  11.76143  12.05429  11.48571  12.04286
## 2058  2009-01-16   AMZN  51.590000  51.59000  52.33000  49.53000  51.80000
## 2059  2009-01-16   GOOG 149.275482 149.27548 153.54945 147.29790 151.94049
## 2060  2009-01-16   MSFT  15.074961  19.71000  19.91000  19.15000  19.63000
## 2061  2009-01-20   AAPL   9.671075  11.17143  11.71429  11.17143  11.70429
## 2062  2009-01-20   AMZN  48.439999  48.44000  51.70000  48.27000  50.75000
## 2063  2009-01-20   GOOG 140.847076 140.84708 149.19080 140.84708 149.01147
## 2064  2009-01-20   MSFT  14.134208  18.48000  19.62000  18.37000  19.46000
## 2065  2009-01-21   AAPL  10.243671  11.83286  11.84000  11.33000  11.34143
## 2066  2009-01-21   AMZN  50.540001  50.54000  50.69000  48.25000  49.31000
## 2067  2009-01-21   GOOG 150.974106 150.97411 151.18333 143.63661 143.63661
## 2068  2009-01-21   MSFT  14.822562  19.38000  19.45000  18.46000  18.87000
## 2069  2009-01-22   AAPL  10.927574  12.62286  12.85714  12.26000  12.57714
## 2070  2009-01-22   AMZN  49.939999  49.94000  50.88000  48.26000  49.42000
## 2071  2009-01-22   GOOG 152.677719 152.67772 154.09741 147.02393 148.46352
## 2072  2009-01-22   MSFT  13.086385  17.11000  18.18000  17.07000  18.05000
## 2073  2009-01-23   AAPL  10.927574  12.62286  12.83857  12.35714  12.40286
## 2074  2009-01-23   AMZN  50.630001  50.63000  51.42000  48.45000  48.90000
## 2075  2009-01-23   GOOG 161.743744 161.74374 165.36018 151.54198 154.05756
## 2076  2009-01-23   MSFT  13.155215  17.20000  17.49000  16.75000  16.97000
## 2077  2009-01-26   AAPL  11.085875  12.80571  12.99571  12.61429  12.69429
## 2078  2009-01-26   AMZN  49.630001  49.63000  50.89000  48.52000  50.18000
## 2079  2009-01-26   GOOG 161.330292 161.33029 163.38759 159.68147 161.81847
## 2080  2009-01-26   MSFT  13.484092  17.63000  17.81000  17.23000  17.29000
## 2081  2009-01-27   AAPL  11.220674  12.96143  13.07857  12.82000  12.88429
## 2082  2009-01-27   AMZN  48.439999  48.44000  50.42000  47.72000  49.30000
## 2083  2009-01-27   GOOG 165.121078 165.12108 166.31163 161.52954 162.61548
## 2084  2009-01-27   MSFT  13.507041  17.66000  17.97000  17.43000  17.78000
## 2085  2009-01-28   AAPL  11.649816  13.45714  13.57143  13.07143  13.16000
## 2086  2009-01-28   AMZN  50.360001  50.36000  51.49000  48.97000  49.72000
## 2087  2009-01-28   GOOG 173.683990 173.68399 175.50716 167.52707 168.35895
## 2088  2009-01-28   MSFT  13.797683  18.04000  18.31000  17.76000  17.80000
## 2089  2009-01-29   AAPL  11.501410  13.28571  13.47714  13.22857  13.29857
## 2090  2009-01-29   AMZN  50.000000  50.00000  51.85000  49.14000  49.96000
## 2091  2009-01-29   GOOG 171.018982 171.01898 171.88075 169.41997 171.62669
## 2092  2009-01-29   MSFT  13.453503  17.59000  17.96000  17.56000  17.78000
## 2093  2009-01-30   AAPL  11.146472  12.87571  13.37429  12.85857  13.22857
## 2094  2009-01-30   AMZN  58.820000  58.82000  59.74000  57.24000  57.36000
## 2095  2009-01-30   GOOG 168.632919 168.63292 173.74875 167.37265 171.70142
## 2096  2009-01-30   MSFT  13.078737  17.10000  17.79000  17.10000  17.74000
## 2097  2009-02-02   AAPL  11.317137  13.07286  13.14286  12.70000  12.72857
## 2098  2009-02-02   AMZN  61.150002  61.15000  62.00000  58.13000  58.57000
## 2099  2009-02-02   GOOG 169.649109 169.64911 171.85584 165.38011 166.52084
## 2100  2009-02-02   MSFT  13.637068  17.83000  18.13000  17.00000  17.03000
## 2101  2009-02-03   AAPL  11.498934  13.28286  13.34000  12.89714  13.13143
## 2102  2009-02-03   AMZN  63.590000  63.59000  64.20000  60.00000  60.87000
## 2103  2009-02-03   GOOG 169.589340 169.58934 170.85957 166.29170 170.64539
## 2104  2009-02-03   MSFT  14.149508  18.50000  18.61000  17.60000  17.85000
## 2105  2009-02-04   AAPL  11.569427  13.36429  13.75000  13.30000  13.31714
## 2106  2009-02-04   AMZN  61.060001  61.06000  63.44000  60.83000  63.38000
## 2107  2009-02-04   GOOG 170.859573 170.85957 176.55821 168.95172 169.40004
## 2108  2009-02-04   MSFT  14.248933  18.63000  19.00000  18.50000  18.54000
## 2109  2009-02-05   AAPL  11.929309  13.78000  13.89286  13.23143  13.25286
## 2110  2009-02-05   AMZN  63.180000  63.18000  63.81000  60.63000  61.15000
## 2111  2009-02-05   GOOG 176.199554 176.19955 177.02646 167.87077 169.81848
## 2112  2009-02-05   MSFT  14.562519  19.04000  19.14000  18.25000  18.51000
## 2113  2009-02-06   AAPL  12.332478  14.24571  14.28571  13.85714  13.86000
## 2114  2009-02-06   AMZN  66.550003  66.55000  67.00000  63.18000  63.18000
## 2115  2009-02-06   GOOG 184.946777 184.94678 186.20705 177.05635 177.56444
## 2116  2009-02-06   MSFT  15.036721  19.66000  19.93000  19.06000  19.16000
## 2117  2009-02-09   AAPL  12.677522  14.64429  14.71429  14.21429  14.28571
## 2118  2009-02-09   AMZN  66.709999  66.71000  67.36000  65.38000  66.56000
## 2119  2009-02-09   GOOG 188.677795 188.67780 189.78862 182.96420 184.94678
## 2120  2009-02-09   MSFT  14.868458  19.44000  19.77000  19.26000  19.64000
## 2121  2009-02-10   AAPL  12.098739  13.97571  14.64429  13.86571  14.47571
## 2122  2009-02-10   AMZN  63.310001  63.31000  67.23000  63.07000  66.15000
## 2123  2009-02-10   GOOG 178.585617 178.58562 188.04517 178.27678 187.28799
## 2124  2009-02-10   MSFT  14.378954  18.80000  19.80000  18.70000  19.25000
## 2125  2009-02-11   AAPL  11.973831  13.83143  14.04429  13.68143  13.76714
## 2126  2009-02-11   AMZN  64.349998  64.35000  64.90000  62.25000  63.10000
## 2127  2009-02-11   GOOG 178.351501 178.35150 181.81850 175.84091 178.80479
## 2128  2009-02-11   MSFT  14.692540  19.21000  19.49000  18.92000  18.94000
## 2129  2009-02-12   AAPL  12.276825  14.18143  14.25000  13.69000  13.69000
## 2130  2009-02-12   AMZN  63.959999  63.96000  64.25000  61.71000  63.25000
## 2131  2009-02-12   GOOG 180.847137 180.84714 181.13107 175.08374 175.92061
## 2132  2009-02-12   MSFT  14.730782  19.26000  19.32000  18.54000  18.97000
## 2133  2009-02-13   AAPL  12.263221  14.16571  14.27714  14.01714  14.14143
## 2134  2009-02-13   AMZN  63.259998  63.26000  64.68000  62.87000  63.97000
## 2135  2009-02-13   GOOG 178.172165 178.17217 180.81725 176.95174 180.41875
## 2136  2009-02-13   MSFT  14.600760  19.09000  19.47000  19.04000  19.27000
## 2137  2009-02-17   AAPL  11.690626  13.50429  13.86286  13.46857  13.83857
## 2138  2009-02-17   AMZN  61.669998  61.67000  62.65000  61.18000  61.67000
## 2139  2009-02-17   GOOG 170.690216 170.69022 172.89694 169.21075 172.60802
## 2140  2009-02-17   MSFT  13.930784  18.09000  18.50000  17.89000  18.49000
## 2141  2009-02-18   AAPL  11.670837  13.48143  13.69286  13.24571  13.57857
## 2142  2009-02-18   AMZN  62.349998  62.35000  62.78000  60.52000  62.27000
## 2143  2009-02-18   GOOG 175.895706 175.89571 176.03020 169.62421 172.97166
## 2144  2009-02-18   MSFT  13.953890  18.12000  18.45000  18.00000  18.22000
## 2145  2009-02-19   AAPL  11.209543  12.94857  13.46429  12.87286  13.33857
## 2146  2009-02-19   AMZN  61.950001  61.95000  64.18000  61.67000  62.84000
## 2147  2009-02-19   GOOG 170.680252 170.68025 179.22821 170.06755 178.06757
## 2148  2009-02-19   MSFT  13.792176  17.91000  18.38000  17.81000  18.30000
## 2149  2009-02-20   AAPL  11.278802  13.02857  13.20000  12.71429  12.77143
## 2150  2009-02-20   AMZN  63.860001  63.86000  64.15000  60.84000  61.07000
## 2151  2009-02-20   GOOG 172.578140 172.57814 173.80852 166.87451 168.39381
## 2152  2009-02-20   MSFT  13.861485  18.00000  18.19000  17.66000  17.77000
## 2153  2009-02-23   AAPL  10.753200  12.42143  13.14286  12.35857  13.09286
## 2154  2009-02-23   AMZN  61.709999  61.71000  64.91000  61.52000  64.16000
## 2155  2009-02-23   GOOG 164.413742 164.41374 174.24689 164.15968 172.85211
## 2156  2009-02-23   MSFT  13.253116  17.21000  18.15000  17.16000  18.02000
## 2157  2009-02-24   AAPL  11.161312  12.89286  12.98428  12.42857  12.49286
## 2158  2009-02-24   AMZN  65.599998  65.60000  66.10000  61.89000  61.97000
## 2159  2009-02-24   GOOG 172.080002 172.08000 174.15721 164.82719 164.89194
## 2160  2009-02-24   MSFT  13.222314  17.17000  17.35000  16.36000  17.03000
## 2161  2009-02-25   AAPL  11.273849  13.02286  13.27429  12.75000  12.83714
## 2162  2009-02-25   AMZN  63.709999  63.71000  65.75000  62.82000  64.90000
## 2163  2009-02-25   GOOG 170.182114 170.18211 175.49222 168.82719 170.43616
## 2164  2009-02-25   MSFT  13.060596  16.96000  17.24000  16.46000  17.01000
## 2165  2009-02-26   AAPL  11.030221  12.74143  13.27429  12.70857  13.14286
## 2166  2009-02-26   AMZN  62.340000  62.34000  64.73000  62.34000  64.12000
## 2167  2009-02-26   GOOG 167.960449 167.96045 175.58685 167.95048 172.33405
## 2168  2009-02-26   MSFT  12.644749  16.42000  17.08000  16.42000  17.05000
## 2169  2009-02-27   AAPL  11.045059  12.75857  13.04286  12.52429  12.56143
## 2170  2009-02-27   AMZN  64.790001  64.79000  65.08000  60.94000  61.26000
## 2171  2009-02-27   GOOG 168.363937 168.36394 171.26805 164.93678 165.85335
## 2172  2009-02-27   MSFT  12.436828  16.15000  16.52000  16.10000  16.29000
## 2173  2009-03-02   AAPL  10.875631  12.56286  13.02857  12.52429  12.58857
## 2174  2009-03-02   AMZN  61.990002  61.99000  65.52000  61.51000  63.94000
## 2175  2009-03-02   GOOG 162.969147 162.96915 169.71387 162.39131 166.04263
## 2176  2009-03-02   MSFT  12.159602  15.79000  16.25000  15.72000  15.96000
## 2177  2009-03-03   AAPL  10.928811  12.62429  12.96286  12.55429  12.70429
## 2178  2009-03-03   AMZN  61.700001  61.70000  63.29000  61.30000  62.75000
## 2179  2009-03-03   GOOG 162.132294 162.13229 166.22195 160.57314 164.41872
## 2180  2009-03-03   MSFT  12.228905  15.88000  16.24000  15.64000  16.03000
## 2181  2009-03-04   AAPL  11.275091  13.02429  13.25286  12.77857  12.88286
## 2182  2009-03-04   AMZN  64.809998  64.81000  65.79000  62.40000  62.80000
## 2183  2009-03-04   GOOG 158.864532 158.86453 163.88571 157.10115 160.97662
## 2184  2009-03-04   MSFT  12.413729  16.12000  16.40000  15.89000  16.12000
## 2185  2009-03-05   AAPL  10.986937  12.69143  13.12429  12.63571  12.92286
## 2186  2009-03-05   AMZN  64.769997  64.77000  65.80000  63.60000  64.12000
## 2187  2009-03-05   GOOG 152.249329 152.24933 158.94424 150.75493 157.64909
## 2188  2009-03-05   MSFT  11.759158  15.27000  15.88000  15.27000  15.86000
## 2189  2009-03-06   AAPL  10.549142  12.18572  12.62857  11.76143  12.62000
## 2190  2009-03-06   AMZN  61.689999  61.69000  65.50000  59.82000  65.20000
## 2191  2009-03-06   GOOG 153.708862 153.70886 154.51584 146.57559 153.03638
## 2192  2009-03-06   MSFT  11.766858  15.28000  15.62000  14.87000  15.35000
## 2193  2009-03-09   AAPL  10.278301  11.87286  12.51429  11.79571  12.02571
## 2194  2009-03-09   AMZN  60.490002  60.49000  64.03000  60.15000  62.20000
## 2195  2009-03-09   GOOG 144.901871 144.90187 152.71260 144.18455 149.42990
## 2196  2009-03-09   MSFT  11.666746  15.15000  15.74000  15.10000  15.20000
## 2197  2009-03-10   AAPL  10.960966  12.66143  12.73857  12.05143  12.12429
## 2198  2009-03-10   AMZN  65.709999  65.71000  65.90000  61.78000  62.49000
## 2199  2009-03-10   GOOG 153.509613 153.50961 154.67026 146.57559 148.56813
## 2200  2009-03-10   MSFT  12.690957  16.48000  16.62000  15.25000  15.37000
## 2201  2009-03-11   AAPL  11.461835  13.24000  13.43857  12.79714  12.83000
## 2202  2009-03-11   AMZN  68.540001  68.54000  69.37000  65.27000  66.24000
## 2203  2009-03-11   GOOG 158.361420 158.36142 159.40253 152.28420 154.47101
## 2204  2009-03-11   MSFT  13.176108  17.11000  17.20000  16.43000  16.63000
## 2205  2009-03-12   AAPL  11.915707  13.76429  13.79714  13.14286  13.27143
## 2206  2009-03-12   AMZN  69.580002  69.58000  69.87000  67.25000  68.35000
## 2207  2009-03-12   GOOG 161.160934 161.16093 161.89319 156.23938 158.17711
## 2208  2009-03-12   MSFT  13.099102  17.01000  17.04000  16.48000  17.01000
## 2209  2009-03-13   AAPL  11.863766  13.70429  13.88571  13.57286  13.75714
## 2210  2009-03-13   AMZN  68.629997  68.63000  69.74000  67.53000  69.64000
## 2211  2009-03-13   GOOG 161.604263 161.60426 163.11859 158.91933 162.44113
## 2212  2009-03-13   MSFT  12.821869  16.65000  17.05000  16.18000  16.98000
## 2213  2009-03-16   AAPL  11.800693  13.63143  13.91286  13.45429  13.79000
## 2214  2009-03-16   AMZN  66.980003  66.98000  69.29000  66.68000  68.56000
## 2215  2009-03-16   GOOG 159.248093 159.24809 164.24936 158.70015 162.38634
## 2216  2009-03-16   MSFT  12.513835  16.25000  16.96000  16.24000  16.82000
## 2217  2009-03-17   AAPL  12.325058  14.23714  14.24143  13.58143  13.60571
## 2218  2009-03-17   AMZN  71.349998  71.35000  71.71000  67.00000  67.37000
## 2219  2009-03-17   GOOG 167.043884 167.04388 167.04388 158.94922 159.49219
## 2220  2009-03-17   MSFT  13.014391  16.90000  16.90000  16.26000  16.32000
## 2221  2009-03-18   AAPL  12.555087  14.50286  14.78286  14.24571  14.27286
## 2222  2009-03-18   AMZN  71.250000  71.25000  73.91000  70.13000  70.97000
## 2223  2009-03-18   GOOG 165.928055 165.92806 169.36517 163.41249 166.77986
## 2224  2009-03-18   MSFT  13.060596  16.96000  17.22000  16.60000  17.03000
## 2225  2009-03-19   AAPL  12.567451  14.51714  14.74286  14.32143  14.55000
## 2226  2009-03-19   AMZN  70.099998  70.10000  71.91000  69.24000  71.40000
## 2227  2009-03-19   GOOG 164.353958 164.35396 167.37265 163.07873 165.22072
## 2228  2009-03-19   MSFT  13.199209  17.14000  17.45000  16.92000  17.37000
## 2229  2009-03-20   AAPL  12.563742  14.51286  14.73000  14.36714  14.58429
## 2230  2009-03-20   AMZN  69.959999  69.96000  70.89000  69.08000  70.39000
## 2231  2009-03-20   GOOG 164.463547 164.46355 165.87326 162.56068 164.53330
## 2232  2009-03-20   MSFT  13.137601  17.06000  17.65000  16.88000  17.32000
## 2233  2009-03-23   AAPL  13.314426  15.38000  15.45143  14.53571  14.67286
## 2234  2009-03-23   AMZN  75.580002  75.58000  75.61000  70.70000  71.36000
## 2235  2009-03-23   GOOG 173.649124 173.64912 174.07254 165.89319 166.15720
## 2236  2009-03-23   MSFT  14.115608  18.33000  18.59000  17.31000  17.37000
## 2237  2009-03-24   AAPL  13.170968  15.21429  15.63429  15.05571  15.19429
## 2238  2009-03-24   AMZN  72.809998  72.81000  75.00000  72.31000  74.85000
## 2239  2009-03-24   GOOG 172.936783 172.93678 176.25934 171.35771 172.60304
## 2240  2009-03-24   MSFT  13.807579  17.93000  18.21000  17.84000  18.04000
## 2241  2009-03-25   AAPL  13.169731  15.21286  15.48000  14.83714  15.36857
## 2242  2009-03-25   AMZN  72.400002  72.40000  73.95000  69.84000  73.09000
## 2243  2009-03-25   GOOG 171.392578 171.39258 175.01401 167.49718 174.54576
## 2244  2009-03-25   MSFT  13.769073  17.88000  18.31000  17.52000  17.98000
## 2245  2009-03-26   AAPL  13.587737  15.69571  15.71143  15.36857  15.40428
## 2246  2009-03-26   AMZN  73.690002  73.69000  74.98000  72.64000  73.47000
## 2247  2009-03-26   GOOG 175.985367 175.98537 178.90941 173.59930 175.90565
## 2248  2009-03-26   MSFT  14.500649  18.83000  18.88000  18.12000  18.17000
## 2249  2009-03-27   AAPL  13.214252  15.26429  15.50429  15.20000  15.46143
## 2250  2009-03-27   AMZN  70.519997  70.52000  72.29000  70.10000  71.61000
## 2251  2009-03-27   GOOG 173.200806 173.20081 175.34277 172.08997 174.34651
## 2252  2009-03-27   MSFT  13.961593  18.13000  18.62000  18.05000  18.54000
## 2253  2009-03-30   AAPL  12.922390  14.92714  15.00143  14.65857  14.93000
## 2254  2009-03-30   AMZN  71.440002  71.44000  71.67000  69.75000  70.40000
## 2255  2009-03-30   GOOG 170.705154 170.70515 171.26306 167.39755 170.63542
## 2256  2009-03-30   MSFT  13.461040  17.48000  17.76000  17.27000  17.74000
## 2257  2009-03-31   AAPL  13.000303  15.01714  15.35000  15.00000  15.06428
## 2258  2009-03-31   AMZN  73.440002  73.44000  74.50000  72.12000  72.61000
## 2259  2009-03-31   GOOG 173.380127 173.38013 176.09495 172.44363 173.81351
## 2260  2009-03-31   MSFT  14.146416  18.37000  18.79000  17.78000  17.83000
## 2261  2009-04-01   AAPL  13.441809  15.52714  15.57143  14.84143  14.87000
## 2262  2009-04-01   AMZN  73.500000  73.50000  75.09000  71.71000  73.02000
## 2263  2009-04-01   GOOG 176.383865 176.38386 176.95673 169.66904 171.24812
## 2264  2009-04-01   MSFT  14.870291  19.31000  19.36000  18.18000  18.23000
## 2265  2009-04-02   AAPL  13.938966  16.10143  16.39286  15.68286  15.73428
## 2266  2009-04-02   AMZN  76.339996  76.34000  77.24000  73.44000  73.63000
## 2267  2009-04-02   GOOG 180.573166 180.57317 184.18961 179.48724 180.97665
## 2268  2009-04-02   MSFT  14.854889  19.29000  19.89000  19.00000  19.50000
## 2269  2009-04-03   AAPL  14.344605  16.57000  16.59000  16.21714  16.31286
## 2270  2009-04-03   AMZN  78.169998  78.17000  78.32000  75.50000  76.42000
## 2271  2009-04-03   GOOG 184.199570 184.19957 185.16595 178.33157 181.56943
## 2272  2009-04-03   MSFT  14.439040  18.75000  19.15000  18.43000  19.13000
## 2273  2009-04-06   AAPL  14.648834  16.92143  16.96429  16.18286  16.42000
## 2274  2009-04-06   AMZN  77.989998  77.99000  78.36000  76.00000  77.26000
## 2275  2009-04-06   GOOG 183.432449 183.43245 184.21950 180.02522 182.81476
## 2276  2009-04-06   MSFT  14.446747  18.76000  18.76000  18.27000  18.54000
## 2277  2009-04-07   AAPL  14.222171  16.42857  16.66714  16.31286  16.64714
## 2278  2009-04-07   AMZN  75.510002  75.51000  77.08000  74.88000  76.97000
## 2279  2009-04-07   GOOG 178.655350 178.65535 181.19583 176.99159 180.62299
## 2280  2009-04-07   MSFT  14.446747  18.76000  19.14000  18.63000  18.76000
## 2281  2009-04-08   AAPL  14.385418  16.61714  16.68429  16.36857  16.49000
## 2282  2009-04-08   AMZN  76.980003  76.98000  77.11000  74.57000  75.93000
## 2283  2009-04-08   GOOG 180.324097 180.32410 181.81850 177.43991 181.07130
## 2284  2009-04-08   MSFT  14.777881  19.19000  19.62000  18.96000  18.97000
## 2285  2009-04-09   AAPL  14.787349  17.08143  17.14286  16.85143  16.91714
## 2286  2009-04-09   AMZN  79.769997  79.77000  80.00000  77.26000  77.51000
## 2287  2009-04-09   GOOG 185.554489 185.55449 186.47604 182.44116 184.06010
## 2288  2009-04-09   MSFT  15.147520  19.67000  19.70000  19.22000  19.45000
## 2289  2009-04-13   AAPL  14.867738  17.17429  17.28286  17.00000  17.14428
## 2290  2009-04-13   AMZN  78.940002  78.94000  79.97000  77.85000  79.84000
## 2291  2009-04-13   GOOG 188.349014 188.34901 188.84218 184.45860 184.97168
## 2292  2009-04-13   MSFT  15.085915  19.59000  19.85000  19.37000  19.69000
## 2293  2009-04-14   AAPL  14.631524  16.90143  17.16714  16.75000  17.08143
## 2294  2009-04-14   AMZN  77.220001  77.22000  79.46000  76.94000  78.00000
## 2295  2009-04-14   GOOG 183.766205 183.76621 187.79111 182.11739 187.76621
## 2296  2009-04-14   MSFT  14.901090  19.35000  19.55000  19.00000  19.44000
## 2297  2009-04-15   AAPL  14.548663  16.80571  16.89286  16.53714  16.74286
## 2298  2009-04-15   AMZN  74.709999  74.71000  75.81000  73.51000  75.50000
## 2299  2009-04-15   GOOG 189.041428 189.04143 189.81851 181.40007 182.86458
## 2300  2009-04-15   MSFT  14.500649  18.83000  19.25000  18.51000  19.21000
## 2301  2009-04-16   AAPL  15.019844  17.35000  17.59286  16.97000  17.02714
## 2302  2009-04-16   AMZN  77.250000  77.25000  77.48000  75.16000  75.33000
## 2303  2009-04-16   GOOG 193.644180 193.64418 195.71640 189.79858 190.03769
## 2304  2009-04-16   MSFT  15.216826  19.76000  19.78000  18.99000  19.16000
## 2305  2009-04-17   AAPL  15.263478  17.63143  17.75000  17.17857  17.31143
## 2306  2009-04-17   AMZN  78.050003  78.05000  78.72000  75.88000  76.78000
## 2307  2009-04-17   GOOG 195.387634 195.38763 199.16348 191.68651 192.28925
## 2308  2009-04-17   MSFT  14.785583  19.20000  19.69000  19.00000  19.69000
## 2309  2009-04-20   AAPL  14.902363  17.21429  17.57000  17.02286  17.39000
## 2310  2009-04-20   AMZN  77.570000  77.57000  79.79000  76.83000  78.44000
## 2311  2009-04-20   GOOG 188.941803 188.94180 194.59561 187.24316 192.35400
## 2312  2009-04-20   MSFT  14.331231  18.61000  18.95000  18.57000  18.89000
## 2313  2009-04-21   AAPL  15.058187  17.39428  17.44857  16.94286  16.98428
## 2314  2009-04-21   AMZN  78.739998  78.74000  79.10000  77.29000  77.33000
## 2315  2009-04-21   GOOG 190.022751 190.02275 191.43247 187.34778 187.38264
## 2316  2009-04-21   MSFT  14.608463  18.97000  19.08000  18.57000  18.59000
## 2317  2009-04-22   AAPL  15.027266  17.35857  17.90714  17.31429  17.51857
## 2318  2009-04-22   AMZN  79.199997  79.20000  82.18000  77.81000  78.17000
## 2319  2009-04-22   GOOG 191.213287 191.21329 194.27182 188.79735 190.16223
## 2320  2009-04-22   MSFT  14.462148  18.78000  19.19000  18.70000  18.76000
## 2321  2009-04-23   AAPL  15.508345  17.91429  18.17143  17.64428  18.08857
## 2322  2009-04-23   AMZN  80.610001  80.61000  82.06000  79.08000  81.33000
## 2323  2009-04-23   GOOG 191.626740 191.62674 194.14729 189.84341 193.03146
## 2324  2009-04-23   MSFT  14.569956  18.92000  18.94000  18.47000  18.92000
## 2325  2009-04-24   AAPL  15.322845  17.70000  17.87714  17.56714  17.80571
## 2326  2009-04-24   AMZN  84.459999  84.46000  86.68000  80.73000  82.03000
## 2327  2009-04-24   GOOG 194.017776 194.01778 195.85588 189.53957 192.30420
## 2328  2009-04-24   MSFT  16.102423  20.91000  21.20000  19.50000  19.82000
## 2329  2009-04-27   AAPL  15.425488  17.81857  17.85714  17.52286  17.55714
## 2330  2009-04-27   AMZN  83.120003  83.12000  84.98000  82.21000  83.88000
## 2331  2009-04-27   GOOG 192.254379 192.25438 194.01778 190.66036 191.45239
## 2332  2009-04-27   MSFT  15.709672  20.40000  20.82000  20.28000  20.55000
## 2333  2009-04-28   AAPL  15.322845  17.70000  18.03000  17.60857  17.62143
## 2334  2009-04-28   AMZN  82.400002  82.40000  85.35000  82.40000  82.68000
## 2335  2009-04-28   GOOG 191.138565 191.13856 193.79860 190.05762 191.15849
## 2336  2009-04-28   MSFT  15.347737  19.93000  20.27000  19.79000  20.25000
## 2337  2009-04-29   AAPL  15.476197  17.87714  18.12143  17.69000  17.83571
## 2338  2009-04-29   AMZN  79.790001  79.79000  82.99000  79.26000  82.99000
## 2339  2009-04-29   GOOG 195.004074 195.00407 196.74754 192.19461 192.26434
## 2340  2009-04-29   MSFT  15.594162  20.25000  20.89000  20.06000  20.11000
## 2341  2009-04-30   AAPL  15.561527  17.97571  18.14286  17.84571  18.03143
## 2342  2009-04-30   AMZN  80.519997  80.52000  82.67000  79.89000  80.93000
## 2343  2009-04-30   GOOG 197.245682 197.24568 201.12115 196.66286 197.14107
## 2344  2009-04-30   MSFT  15.601868  20.26000  21.10000  20.01000  20.60000
## 2345  2009-05-01   AAPL  15.735903  18.17714  18.27857  17.97143  17.97143
## 2346  2009-05-01   AMZN  78.959999  78.96000  80.38000  77.85000  80.38000
## 2347  2009-05-01   GOOG 196.109924 196.10992 198.05264 195.04393 196.77743
## 2348  2009-05-01   MSFT  15.586466  20.24000  20.35000  19.86000  20.19000
## 2349  2009-05-04   AAPL  16.333237  18.86714  18.89286  18.24000  18.32000
## 2350  2009-05-04   AMZN  79.769997  79.77000  81.35000  78.85000  80.26000
## 2351  2009-05-04   GOOG 200.239456 200.23946 200.44867 196.65788 198.34157
## 2352  2009-05-04   MSFT  15.547963  20.19000  20.40000  19.98000  20.37000
## 2353  2009-05-05   AAPL  16.412386  18.95857  18.98000  18.73143  18.82143
## 2354  2009-05-05   AMZN  81.900002  81.90000  82.00000  80.19000  81.01000
## 2355  2009-05-05   GOOG 200.742569 200.74257 201.74382 197.88329 199.24319
## 2356  2009-05-05   MSFT  15.239927  19.79000  20.24000  19.64000  20.14000
## 2357  2009-05-06   AAPL  16.386417  18.92857  19.07143  18.60286  19.04714
## 2358  2009-05-06   AMZN  81.989998  81.99000  83.60000  79.66000  82.88000
## 2359  2009-05-06   GOOG 200.981674 200.98167 203.37769 199.75128 202.63547
## 2360  2009-05-06   MSFT  15.239927  19.79000  20.07000  19.61000  20.06000
## 2361  2009-05-07   AAPL  15.960989  18.43714  18.91286  18.27143  18.90429
## 2362  2009-05-07   AMZN  79.279999  79.28000  82.75000  77.88000  82.73000
## 2363  2009-05-07   GOOG 197.564484 197.56448 201.73883 195.51715 201.29550
## 2364  2009-05-07   MSFT  14.877990  19.32000  19.99000  19.14000  19.96000
## 2365  2009-05-08   AAPL  15.977063  18.45572  18.74714  18.03714  18.43429
## 2366  2009-05-08   AMZN  77.949997  77.95000  80.23000  76.31000  79.69000
## 2367  2009-05-08   GOOG 202.904465 202.90446 204.29924 196.76248 200.67284
## 2368  2009-05-08   MSFT  14.955004  19.42000  19.64000  19.14000  19.46000
## 2369  2009-05-11   AAPL  16.024052  18.51000  18.70857  18.16000  18.19571
## 2370  2009-05-11   AMZN  78.610001  78.61000  79.85000  76.01000  76.80000
## 2371  2009-05-11   GOOG 203.228256 203.22826 205.23074 199.85091 200.64792
## 2372  2009-05-11   MSFT  14.877990  19.32000  19.73000  19.01000  19.20000
## 2373  2009-05-12   AAPL  15.387154  17.77429  18.53000  17.60714  18.50857
## 2374  2009-05-12   AMZN  77.930000  77.93000  78.97000  76.53000  78.70000
## 2375  2009-05-12   GOOG 198.759995 198.76000 204.72763 196.81728 204.23946
## 2376  2009-05-12   MSFT  15.316931  19.89000  20.06000  19.47000  19.51000
## 2377  2009-05-13   AAPL  14.777458  17.07000  17.71714  17.05429  17.60143
## 2378  2009-05-13   AMZN  74.190002  74.19000  76.65000  74.01000  76.25000
## 2379  2009-05-13   GOOG 194.042679 194.04268 197.45489 193.44991 196.30919
## 2380  2009-05-13   MSFT  15.209124  19.75000  20.00000  19.67000  19.92000
## 2381  2009-05-14   AAPL  15.205353  17.56429  17.64714  17.10000  17.11143
## 2382  2009-05-14   AMZN  75.110001  75.11000  76.06000  73.31000  73.79000
## 2383  2009-05-14   GOOG 193.026489 193.02649 195.37270 191.62674 193.67406
## 2384  2009-05-14   MSFT  15.447852  20.06000  20.23000  19.80000  19.83000
## 2385  2009-05-15   AAPL  15.139811  17.48857  17.80286  17.37286  17.47428
## 2386  2009-05-15   AMZN  73.599998  73.60000  76.21000  73.42000  74.54000
## 2387  2009-05-15   GOOG 194.271820 194.27182 196.31915 193.81853 194.81976
## 2388  2009-05-15   MSFT  15.571066  20.22000  20.50000  19.98000  20.13000
## 2389  2009-05-18   AAPL  15.662940  18.09286  18.10000  17.36714  17.67571
## 2390  2009-05-18   AMZN  75.949997  75.95000  75.96000  73.10000  73.96000
## 2391  2009-05-18   GOOG 197.679047 197.67905 197.91318 191.98041 196.62799
## 2392  2009-05-18   MSFT  15.863697  20.60000  20.60000  20.24000  20.36000
## 2393  2009-05-19   AAPL  15.761878  18.20714  18.47286  17.96286  18.11714
## 2394  2009-05-19   AMZN  77.870003  77.87000  78.96000  75.12000  75.43000
## 2395  2009-05-19   GOOG 198.695236 198.69524 200.07008 195.76622 197.31043
## 2396  2009-05-19   MSFT  15.739696  20.31000  20.74000  20.25000  20.51000
## 2397  2009-05-20   AAPL  15.566477  17.98143  18.45857  17.90000  18.23286
## 2398  2009-05-20   AMZN  77.970001  77.97000  81.11000  77.42000  78.50000
## 2399  2009-05-20   GOOG 197.848419 197.84842 202.07756 196.76248 200.29425
## 2400  2009-05-20   MSFT  15.793947  20.38000  20.69000  20.22000  20.41000
## 2401  2009-05-21   AAPL  15.357468  17.74000  18.11143  17.55571  17.87857
## 2402  2009-05-21   AMZN  75.959999  75.96000  77.97000  75.40000  76.75000
## 2403  2009-05-21   GOOG 197.509689 197.50969 200.66785 196.18465 197.41007
## 2404  2009-05-21   MSFT  15.359962  19.82000  20.23000  19.51000  20.14000
## 2405  2009-05-22   AAPL  15.149704  17.50000  17.74000  17.39286  17.72143
## 2406  2009-05-22   AMZN  75.639999  75.64000  77.04000  75.02000  76.10000
## 2407  2009-05-22   GOOG 196.015289 196.01529 198.58067 195.26808 197.58939
## 2408  2009-05-22   MSFT  15.305715  19.75000  20.17000  19.47000  19.93000
## 2409  2009-05-26   AAPL  16.173700  18.68286  18.69000  17.79286  17.82286
## 2410  2009-05-26   AMZN  78.389999  78.39000  78.48000  74.55000  75.03000
## 2411  2009-05-26   GOOG 201.425003 201.42500 201.74382 194.27182 195.24318
## 2412  2009-05-26   MSFT  15.762950  20.34000  20.45000  19.45000  19.54000
## 2413  2009-05-27   AAPL  16.454433  19.00714  19.28286  18.70143  18.82571
## 2414  2009-05-27   AMZN  77.099998  77.10000  79.50000  76.75000  78.51000
## 2415  2009-05-27   GOOG 202.022766 202.02277 205.16101 201.64917 202.06262
## 2416  2009-05-27   MSFT  15.600203  20.13000  20.60000  20.07000  20.25000
## 2417  2009-05-28   AAPL  16.704248  19.29571  19.34143  18.86143  19.06429
## 2418  2009-05-28   AMZN  77.650002  77.65000  79.10000  75.88000  77.70000
## 2419  2009-05-28   GOOG 204.433731 204.43373 205.04146 201.54954 203.57695
## 2420  2009-05-28   MSFT  15.848195  20.45000  20.63000  20.05000  20.32000
## 2421  2009-05-29   AAPL  16.795763  19.40143  19.41429  19.12143  19.34143
## 2422  2009-05-29   AMZN  77.989998  77.99000  78.01000  76.40000  77.72000
## 2423  2009-05-29   GOOG 207.835983 207.83598 207.83598 204.58318 205.28554
## 2424  2009-05-29   MSFT  16.189180  20.89000  20.94000  20.30000  20.56000
## 2425  2009-06-01   AAPL  17.233564  19.90714  19.99857  19.42857  19.49571
## 2426  2009-06-01   AMZN  83.050003  83.05000  84.80000  77.49000  78.21000
## 2427  2009-06-01   GOOG 212.483566 212.48357 213.99788 208.48355 208.58318
## 2428  2009-06-01   MSFT  16.584421  21.40000  21.50000  20.86000  21.00000
## 2429  2009-06-02   AAPL  17.250879  19.92714  20.19143  19.76429  19.85572
## 2430  2009-06-02   AMZN  84.930000  84.93000  85.45000  82.10000  82.42000
## 2431  2009-06-02   GOOG 213.400131 213.40013 214.17722 210.90945 212.32913
## 2432  2009-06-02   MSFT  16.584421  21.40000  21.98000  21.20000  21.36000
## 2433  2009-06-03   AAPL  17.431435  20.13571  20.15857  19.86714  20.00000
## 2434  2009-06-03   AMZN  85.680000  85.68000  85.71000  83.13000  83.31000
## 2435  2009-06-03   GOOG 215.019058 215.01906 215.42255 211.20834 212.20460
## 2436  2009-06-03   MSFT  16.840158  21.73000  21.76000  21.29000  21.31000
## 2437  2009-06-04   AAPL  17.776474  20.53429  20.59714  20.00571  20.01857
## 2438  2009-06-04   AMZN  85.519997  85.52000  86.40000  84.57000  85.42000
## 2439  2009-06-04   GOOG 219.317947 219.31795 219.79614 216.43874 216.83723
## 2440  2009-06-04   MSFT  16.917662  21.83000  21.90000  21.58000  21.77000
## 2441  2009-06-05   AAPL  17.891493  20.66714  20.91429  20.45857  20.75857
## 2442  2009-06-05   AMZN  87.559998  87.56000  87.95000  85.30000  86.29000
## 2443  2009-06-05   GOOG 221.330399 221.33040 222.83476 218.90947 221.70399
## 2444  2009-06-05   MSFT  17.157896  22.14000  22.31000  21.81000  21.96000
## 2445  2009-06-08   AAPL  17.790079  20.55000  20.60429  19.91857  20.54571
## 2446  2009-06-08   AMZN  86.360001  86.36000  87.18000  85.11000  86.75000
## 2447  2009-06-08   GOOG 218.565765 218.56576 219.63675 216.24945 218.92940
## 2448  2009-06-08   MSFT  17.088156  22.05000  22.32000  21.63000  21.98000
## 2449  2009-06-09   AAPL  17.650331  20.38857  20.65143  20.07857  20.54428
## 2450  2009-06-09   AMZN  87.080002  87.08000  87.67000  86.17000  86.93000
## 2451  2009-06-09   GOOG 216.996643 216.99664 219.42754 215.07385 218.47111
## 2452  2009-06-09   MSFT  17.111406  22.08000  22.32000  21.88000  22.06000
## 2453  2009-06-10   AAPL  17.344868  20.03571  20.33571  19.75714  20.32571
## 2454  2009-06-10   AMZN  86.589996  86.59000  88.56000  84.83000  87.58000
## 2455  2009-06-10   GOOG 215.492279 215.49228 218.12741 212.53836 217.30051
## 2456  2009-06-10   MSFT  17.475639  22.55000  22.62000  22.12000  22.17000
## 2457  2009-06-11   AAPL  17.307766  19.99286  20.22286  19.79286  19.93571
## 2458  2009-06-11   AMZN  85.690002  85.69000  87.49000  85.05000  86.30000
## 2459  2009-06-11   GOOG 213.699005 213.69900 216.05518 213.38518 215.07883
## 2460  2009-06-11   MSFT  17.692636  22.83000  23.26000  22.57000  22.59000
## 2461  2009-06-12   AAPL  16.939226  19.56714  19.87143  19.43429  19.83000
## 2462  2009-06-12   AMZN  84.080002  84.08000  85.20000  82.01000  85.03000
## 2463  2009-06-12   GOOG 211.626770 211.62677 213.05144 209.81854 212.63300
## 2464  2009-06-12   MSFT  18.080126  23.33000  23.38000  22.74000  22.90000
## 2465  2009-06-15   AAPL  16.830395  19.44143  19.56143  19.27000  19.43000
## 2466  2009-06-15   AMZN  83.180000  83.18000  83.30000  81.00000  82.83000
## 2467  2009-06-15   GOOG 207.606842 207.60684 209.96301 206.22700 209.96301
## 2468  2009-06-15   MSFT  18.149868  23.42000  23.54000  23.02000  23.23000
## 2469  2009-06-16   AAPL  16.862553  19.47857  19.78143  19.44286  19.52286
## 2470  2009-06-16   AMZN  82.150002  82.15000  83.95000  81.28000  83.70000
## 2471  2009-06-16   GOOG 207.223282 207.22328 209.75877 206.93436 208.87210
## 2472  2009-06-16   MSFT  18.173117  23.45000  24.11000  23.44000  23.47000
## 2473  2009-06-17   AAPL  16.767323  19.36857  19.63571  19.21857  19.52429
## 2474  2009-06-17   AMZN  82.650002  82.65000  84.30000  80.64000  82.50000
## 2475  2009-06-17   GOOG 206.804840 206.80484 209.07632 205.01157 207.31792
## 2476  2009-06-17   MSFT  18.351358  23.68000  23.82000  23.17000  23.50000
## 2477  2009-06-18   AAPL  16.804422  19.41143  19.71429  19.37000  19.44429
## 2478  2009-06-18   AMZN  81.599998  81.60000  82.95000  81.00000  82.81000
## 2479  2009-06-18   GOOG 206.256897 206.25690 208.56325 205.72888 207.06387
## 2480  2009-06-18   MSFT  18.211864  23.50000  23.69000  23.30000  23.62000
## 2481  2009-06-19   AAPL  17.249638  19.92571  19.92857  19.55714  19.72428
## 2482  2009-06-19   AMZN  82.959999  82.96000  83.46000  81.50000  82.15000
## 2483  2009-06-19   GOOG 209.260635 209.26064 209.44495 206.51593 208.32414
## 2484  2009-06-19   MSFT  18.653597  24.07000  24.34000  23.75000  24.04000
## 2485  2009-06-22   AAPL  16.988697  19.62429  20.22286  19.47571  20.09571
## 2486  2009-06-22   AMZN  79.150002  79.15000  82.43000  78.56000  82.41000
## 2487  2009-06-22   GOOG 202.914429 202.91443 207.96550 200.19463 207.69650
## 2488  2009-06-22   MSFT  18.041374  23.28000  23.95000  23.25000  23.95000
## 2489  2009-06-23   AAPL  16.573160  19.14428  19.56429  18.98286  19.48571
## 2490  2009-06-23   AMZN  77.680000  77.68000  79.10000  76.25000  78.97000
## 2491  2009-06-23   GOOG 202.082550 202.08255 203.73137 200.52339 202.56573
## 2492  2009-06-23   MSFT  18.087866  23.34000  23.66000  23.21000  23.38000
## 2493  2009-06-24   AAPL  16.846472  19.46000  19.64286  19.26572  19.34571
## 2494  2009-06-24   AMZN  79.269997  79.27000  80.53000  77.80000  78.00000
## 2495  2009-06-24   GOOG 203.880798 203.88080 205.34532 202.52090 203.60683
## 2496  2009-06-24   MSFT  18.188608  23.47000  23.75000  23.36000  23.45000
## 2497  2009-06-25   AAPL  17.296631  19.98000  20.02857  19.31571  19.39286
## 2498  2009-06-25   AMZN  82.199997  82.20000  82.23000  79.03000  79.10000
## 2499  2009-06-25   GOOG 207.108704 207.10870 207.17346 202.49600 202.74008
## 2500  2009-06-25   MSFT  18.436607  23.79000  23.92000  23.20000  23.43000
## 2501  2009-06-26   AAPL  17.615707  20.34857  20.50857  19.96286  19.97000
## 2502  2009-06-26   AMZN  83.879997  83.88000  84.14000  81.13000  81.90000
## 2503  2009-06-26   GOOG 211.865875 211.86587 213.31545 205.78368 206.06761
## 2504  2009-06-26   MSFT  18.095617  23.35000  23.69000  23.32000  23.57000
## 2505  2009-06-29   AAPL  17.557579  20.28143  20.56429  20.22000  20.49429
## 2506  2009-06-29   AMZN  83.029999  83.03000  84.20000  82.41000  83.87000
## 2507  2009-06-29   GOOG 211.278076 211.27808 213.10124 210.33162 212.20460
## 2508  2009-06-29   MSFT  18.490850  23.86000  24.03000  23.55000  23.60000
## 2509  2009-06-30   AAPL  17.614468  20.34714  20.54286  20.25714  20.36857
## 2510  2009-06-30   AMZN  83.660004  83.66000  84.92000  82.47000  83.62000
## 2511  2009-06-30   GOOG 210.007843 210.00784 212.80734 208.32913 211.20834
## 2512  2009-06-30   MSFT  18.421108  23.77000  24.24000  23.63000  23.97000
## 2513  2009-07-01   AAPL  17.663937  20.40429  20.66571  20.36000  20.50000
## 2514  2009-07-01   AMZN  81.599998  81.60000  84.50000  81.37000  84.42000
## 2515  2009-07-01   GOOG 208.712692 208.71269 212.40385 208.29427 211.30797
## 2516  2009-07-01   MSFT  18.630350  24.04000  24.30000  23.96000  24.05000
## 2517  2009-07-02   AAPL  17.316422  20.00286  20.40429  19.97000  20.17857
## 2518  2009-07-02   AMZN  79.320000  79.32000  81.37000  78.51000  81.11000
## 2519  2009-07-02   GOOG 203.482300 203.48230 206.92938 202.64543 206.92938
## 2520  2009-07-02   MSFT  18.111118  23.37000  24.04000  23.21000  23.76000
## 2521  2009-07-06   AAPL  17.142044  19.80143  19.85572  19.46429  19.81429
## 2522  2009-07-06   AMZN  78.099998  78.10000  78.89000  76.54000  78.45000
## 2523  2009-07-06   GOOG 204.040207 204.04021 204.55328 200.08005 202.49101
## 2524  2009-07-06   MSFT  17.979376  23.20000  23.28000  22.87000  23.21000
## 2525  2009-07-07   AAPL  16.745068  19.34286  19.95429  19.31143  19.78286
## 2526  2009-07-07   AMZN  75.629997  75.63000  78.69000  75.41000  78.53000
## 2527  2009-07-07   GOOG 197.574448 197.57445 203.83099 197.25066 203.35776
## 2528  2009-07-07   MSFT  17.460138  22.53000  23.14000  22.46000  23.08000
## 2529  2009-07-08   AAPL  16.970142  19.60286  19.72000  19.20286  19.41714
## 2530  2009-07-08   AMZN  77.360001  77.36000  77.93000  75.70000  76.46000
## 2531  2009-07-08   GOOG 200.493500 200.49350 202.24194 198.28677 199.25314
## 2532  2009-07-08   MSFT  17.483389  22.56000  22.69000  22.00000  22.31000
## 2533  2009-07-09   AAPL  16.863781  19.48000  19.71286  19.41857  19.68000
## 2534  2009-07-09   AMZN  78.099998  78.10000  78.54000  76.82000  78.25000
## 2535  2009-07-09   GOOG 204.428757 204.42876 206.45117 202.14232 202.30173
## 2536  2009-07-09   MSFT  17.390392  22.44000  22.81000  22.37000  22.65000
## 2537  2009-07-10   AAPL  17.130920  19.78857  19.85286  19.47428  19.47714
## 2538  2009-07-10   AMZN  77.629997  77.63000  78.82000  76.17000  77.52000
## 2539  2009-07-10   GOOG 206.426270 206.42627 207.90572 203.58690 204.02527
## 2540  2009-07-10   MSFT  17.351643  22.39000  22.54000  22.15000  22.19000
## 2541  2009-07-13   AAPL  17.603334  20.33429  20.33429  19.64714  19.93429
## 2542  2009-07-13   AMZN  81.470001  81.47000  81.65000  78.01000  78.07000
## 2543  2009-07-13   GOOG 211.357773 211.35777 211.46736 206.81480 207.30795
## 2544  2009-07-13   MSFT  18.002619  23.23000  23.29000  22.14000  22.42000
## 2545  2009-07-14   AAPL  17.594685  20.32429  20.45429  20.16571  20.29000
## 2546  2009-07-14   AMZN  81.949997  81.95000  82.42000  80.42000  81.48000
## 2547  2009-07-14   GOOG 211.552048 211.55205 212.56824 209.64918 211.06387
## 2548  2009-07-14   MSFT  17.909616  23.11000  23.22000  22.86000  23.20000
## 2549  2009-07-15   AAPL  18.164808  20.98286  21.00000  20.61714  20.72000
## 2550  2009-07-15   AMZN  84.550003  84.55000  84.64000  82.78000  83.00000
## 2551  2009-07-15   GOOG 218.266876 218.26688 218.52094 213.44496 214.02777
## 2552  2009-07-15   MSFT  18.692345  24.12000  24.12000  23.56000  23.75000
## 2553  2009-07-16   AAPL  18.243958  21.07429  21.14571  20.79571  20.82286
## 2554  2009-07-16   AMZN  86.110001  86.11000  86.24000  83.72000  84.42000
## 2555  2009-07-16   GOOG 220.473618 220.47362 222.04272 216.23949 217.52466
## 2556  2009-07-16   MSFT  18.940336  24.44000  24.44000  23.86000  23.93000
## 2557  2009-07-17   AAPL  18.767080  21.67857  21.71714  21.23286  21.29714
## 2558  2009-07-17   AMZN  85.849998  85.85000  86.50000  85.20000  85.80000
## 2559  2009-07-17   GOOG 214.321671 214.32167 216.92691 212.55330 215.69153
## 2560  2009-07-17   MSFT  18.824095  24.29000  24.45000  24.10000  24.40000
## 2561  2009-07-20   AAPL  18.910545  21.84429  22.14857  21.55571  21.89571
## 2562  2009-07-20   AMZN  88.230003  88.23000  88.88000  86.26000  86.27000
## 2563  2009-07-20   GOOG 214.281815 214.28181 215.61682 212.32913 214.13736
## 2564  2009-07-20   MSFT  19.010086  24.53000  24.53000  24.15000  24.44000
## 2565  2009-07-21   AAPL  18.737402  21.64428  21.91857  21.39286  21.89857
## 2566  2009-07-21   AMZN  89.010002  89.01000  89.01000  87.40000  88.52000
## 2567  2009-07-21   GOOG 213.151062 213.15106 215.14359 212.06512 214.66538
## 2568  2009-07-21   MSFT  19.242579  24.83000  24.83000  24.37000  24.69000
## 2569  2009-07-22   AAPL  19.384203  22.39143  22.67571  22.30143  22.54143
## 2570  2009-07-22   AMZN  88.790001  88.79000  89.23000  87.78000  88.65000
## 2571  2009-07-22   GOOG 213.046448 213.04645 214.29677 210.95927 213.20087
## 2572  2009-07-22   MSFT  19.219330  24.80000  24.90000  24.51000  24.70000
## 2573  2009-07-23   AAPL  19.517771  22.54571  22.63428  22.22286  22.37571
## 2574  2009-07-23   AMZN  93.870003  93.87000  94.40000  89.59000  89.84000
## 2575  2009-07-23   GOOG 217.853439 217.85344 219.78120 211.95554 213.53960
## 2576  2009-07-23   MSFT  19.808310  25.56000  25.72000  24.84000  24.93000
## 2577  2009-07-24   AAPL  19.786135  22.85572  22.85714  22.35714  22.42143
## 2578  2009-07-24   AMZN  86.489998  86.49000  88.90000  85.50000  87.60000
## 2579  2009-07-24   GOOG 222.525925 222.52593 224.40389 216.68780 217.09129
## 2580  2009-07-24   MSFT  18.173117  23.45000  23.89000  22.81000  23.61000
## 2581  2009-07-27   AAPL  19.799734  22.87143  22.98286  22.46571  22.88143
## 2582  2009-07-27   AMZN  84.239998  84.24000  86.49000  83.56000  86.24000
## 2583  2009-07-27   GOOG 221.569504 221.56950 222.54086 217.98793 222.18720
## 2584  2009-07-27   MSFT  17.909616  23.11000  23.45000  22.90000  23.44000
## 2585  2009-07-28   AAPL  19.787371  22.85714  22.87143  22.51429  22.69714
## 2586  2009-07-28   AMZN  84.980003  84.98000  85.64000  82.60000  83.84000
## 2587  2009-07-28   GOOG 219.103745 219.10375 220.57822 217.23575 219.67660
## 2588  2009-07-28   MSFT  18.188608  23.47000  23.55000  22.90000  22.99000
## 2589  2009-07-29   AAPL  19.791079  22.86143  22.92143  22.60714  22.70000
## 2590  2009-07-29   AMZN  84.339996  84.34000  85.50000  83.52000  84.47000
## 2591  2009-07-29   GOOG 217.305481 217.30548 218.08258 215.13861 217.79863
## 2592  2009-07-29   MSFT  18.444361  23.80000  23.91000  23.34000  23.73000
## 2593  2009-07-30   AAPL  20.132418  23.25571  23.53143  23.07143  23.10000
## 2594  2009-07-30   AMZN  86.089996  86.09000  87.25000  85.17000  85.64000
## 2595  2009-07-30   GOOG 221.987930 221.98793 224.89204 220.47859 220.47859
## 2596  2009-07-30   MSFT  18.452108  23.81000  24.43000  23.71000  24.20000
## 2597  2009-07-31   AAPL  20.206615  23.34143  23.57143  23.27286  23.28429
## 2598  2009-07-31   AMZN  85.760002  85.76000  86.75000  84.62000  85.76000
## 2599  2009-07-31   GOOG 220.697769 220.69777 225.50475 220.38893 224.14983
## 2600  2009-07-31   MSFT  18.227369  23.52000  24.07000  23.50000  23.77000
## 2601  2009-08-03   AAPL  20.582575  23.77572  23.80571  23.55286  23.60143
## 2602  2009-08-03   AMZN  87.440002  87.44000  88.20000  86.56000  86.56000
## 2603  2009-08-03   GOOG 225.260666 225.26067 226.10251 222.98421 223.53215
## 2604  2009-08-03   MSFT  18.467604  23.83000  23.86000  23.50000  23.82000
## 2605  2009-08-04   AAPL  20.473751  23.65000  23.65286  23.45857  23.56143
## 2606  2009-08-04   AMZN  85.800003  85.80000  87.48000  84.93000  87.48000
## 2607  2009-08-04   GOOG 226.017822 226.01782 226.15233 223.37773 223.84598
## 2608  2009-08-04   MSFT  18.421108  23.77000  23.79000  23.53000  23.68000
## 2609  2009-08-05   AAPL  20.419333  23.58714  23.91286  23.45857  23.67857
## 2610  2009-08-05   AMZN  84.290001  84.29000  85.75000  83.02000  85.64000
## 2611  2009-08-05   GOOG 224.727661 224.72766 227.60190 223.10376 227.14859
## 2612  2009-08-05   MSFT  18.452108  23.81000  24.25000  23.79000  23.84000
## 2613  2009-08-06   AAPL  20.270926  23.41571  23.78714  23.29857  23.65429
## 2614  2009-08-06   AMZN  84.470001  84.47000  84.84000  83.05000  84.31000
## 2615  2009-08-06   GOOG 224.339127 224.33913 226.59068 223.42754 226.30176
## 2616  2009-08-06   MSFT  18.180862  23.46000  23.98000  23.27000  23.93000
## 2617  2009-08-07   AAPL  20.468794  23.64428  23.80000  23.54286  23.64143
## 2618  2009-08-07   AMZN  85.320000  85.32000  85.96000  84.10000  84.10000
## 2619  2009-08-07   GOOG 227.696533 227.69653 228.85220 226.64548 226.98421
## 2620  2009-08-07   MSFT  18.258360  23.56000  23.82000  23.50000  23.75000
## 2621  2009-08-10   AAPL  20.371098  23.53143  23.80000  23.38000  23.66571
## 2622  2009-08-10   AMZN  84.440002  84.44000  85.47000  83.27000  85.01000
## 2623  2009-08-10   GOOG 227.452454 227.45245 228.34909 226.04771 226.72020
## 2624  2009-08-10   MSFT  18.149868  23.42000  23.55000  23.30000  23.46000
## 2625  2009-08-11   AAPL  20.137358  23.26143  23.48286  23.12571  23.38428
## 2626  2009-08-11   AMZN  83.559998  83.56000  84.40000  82.45000  83.64000
## 2627  2009-08-11   GOOG 226.122437 226.12244 227.76129 225.34535 225.98795
## 2628  2009-08-11   MSFT  17.925121  23.13000  23.40000  23.05000  23.32000
## 2629  2009-08-12   AAPL  20.444059  23.61572  23.81571  23.20857  23.22143
## 2630  2009-08-12   AMZN  85.959999  85.96000  86.60000  83.38000  83.42000
## 2631  2009-08-12   GOOG 228.433777 228.43378 230.01285 226.61061 226.85469
## 2632  2009-08-12   MSFT  18.235115  23.53000  23.90000  23.03000  23.13000
## 2633  2009-08-13   AAPL  20.828680  24.06000  24.09571  23.78571  23.80714
## 2634  2009-08-13   AMZN  84.599998  84.60000  86.37000  84.07000  85.72000
## 2635  2009-08-13   GOOG 230.276871 230.27687 231.49231 228.59816 230.21211
## 2636  2009-08-13   MSFT  18.304863  23.62000  23.85000  23.40000  23.63000
## 2637  2009-08-14   AAPL  20.625860  23.82571  24.03286  23.64714  23.99143
## 2638  2009-08-14   AMZN  83.580002  83.58000  84.17000  82.78000  84.11000
## 2639  2009-08-14   GOOG 229.141129 229.14113 230.72519 227.59193 230.52593
## 2640  2009-08-14   MSFT  18.359110  23.69000  23.80000  23.51000  23.62000
## 2641  2009-08-17   AAPL  19.736664  22.79857  23.37000  22.77429  23.36429
## 2642  2009-08-17   AMZN  81.059998  81.06000  81.78000  80.25000  81.16000
## 2643  2009-08-17   GOOG 221.614334 221.61433 225.15108 220.73263 224.90700
## 2644  2009-08-17   MSFT  18.018120  23.25000  23.60000  23.23000  23.32000
## 2645  2009-08-18   AAPL  20.282049  23.42857  23.46286  23.05857  23.09000
## 2646  2009-08-18   AMZN  82.120003  82.12000  82.69000  80.79000  81.41000
## 2647  2009-08-18   GOOG 221.808609 221.80861 223.01408 220.33414 221.71895
## 2648  2009-08-18   MSFT  18.376610  23.58000  23.65000  23.27000  23.29000
## 2649  2009-08-19   AAPL  20.356253  23.51429  23.61429  23.20714  23.25000
## 2650  2009-08-19   AMZN  83.000000  83.00000  83.00000  80.49000  80.91000
## 2651  2009-08-19   GOOG 221.156052 221.15605 221.66913 218.46115 219.17348
## 2652  2009-08-19   MSFT  18.431160  23.65000  23.72000  23.25000  23.25000
## 2653  2009-08-20   AAPL  20.570208  23.76143  23.81714  23.51572  23.56857
## 2654  2009-08-20   AMZN  84.089996  84.09000  84.35000  82.66000  82.98000
## 2655  2009-08-20   GOOG 229.345352 229.34535 230.22705 224.77249 225.15607
## 2656  2009-08-20   MSFT  18.446749  23.67000  23.87000  23.54000  23.60000
## 2657  2009-08-21   AAPL  20.927612  24.17429  24.19571  23.82857  23.95000
## 2658  2009-08-21   AMZN  85.000000  85.00000  85.06000  83.54000  84.78000
## 2659  2009-08-21   GOOG 231.751343 231.75134 232.17476 230.46118 231.90077
## 2660  2009-08-21   MSFT  19.023457  24.41000  24.42000  23.77000  23.93000
## 2661  2009-08-24   AAPL  20.907831  24.15143  24.38714  24.03857  24.30286
## 2662  2009-08-24   AMZN  84.500000  84.50000  85.59000  84.24000  85.17000
## 2663  2009-08-24   GOOG 233.489822 233.48982 234.16728 231.34286 232.80240
## 2664  2009-08-24   MSFT  19.202707  24.64000  24.73000  24.28000  24.41000
## 2665  2009-08-25   AAPL  20.949877  24.20000  24.42000  24.16143  24.20857
## 2666  2009-08-25   AMZN  84.190002  84.19000  86.34000  83.95000  84.66000
## 2667  2009-08-25   GOOG 234.804901 234.80490 236.28934 233.48485 233.68907
## 2668  2009-08-25   MSFT  19.202707  24.64000  24.82000  24.46000  24.60000
## 2669  2009-08-26   AAPL  20.703770  23.91571  24.22143  23.82286  24.13143
## 2670  2009-08-26   AMZN  84.000000  84.00000  84.76000  83.38000  84.10000
## 2671  2009-08-26   GOOG 233.126190 233.12619 235.61685 232.47861 235.49730
## 2672  2009-08-26   MSFT  19.132557  24.55000  24.75000  24.42000  24.59000
## 2673  2009-08-27   AAPL  20.956059  24.20714  24.22428  23.54714  24.10714
## 2674  2009-08-27   AMZN  84.309998  84.31000  84.85000  83.14000  84.01000
## 2675  2009-08-27   GOOG 232.159805 232.15981 233.41510 229.50476 233.41510
## 2676  2009-08-27   MSFT  19.241667  24.69000  24.78000  24.30000  24.41000
## 2677  2009-08-28   AAPL  21.030260  24.29286  24.64143  24.07571  24.61000
## 2678  2009-08-28   AMZN  82.760002  82.76000  84.99000  82.57000  84.78000
## 2679  2009-08-28   GOOG 231.507248 231.50725 235.30302 230.82481 233.75383
## 2680  2009-08-28   MSFT  19.233875  24.68000  25.49000  24.61000  25.07000
## 2681  2009-08-31   AAPL  20.802713  24.03000  24.12143  23.78571  24.02286
## 2682  2009-08-31   AMZN  81.190002  81.19000  81.95000  80.35000  81.93000
## 2683  2009-08-31   GOOG 229.973007 229.97301 230.06766 228.14485 229.03651
## 2684  2009-08-31   MSFT  19.210497  24.65000  24.85000  24.29000  24.57000
## 2685  2009-09-01   AAPL  20.442825  23.61429  24.28571  23.56286  23.99857
## 2686  2009-09-01   AMZN  79.160004  79.16000  82.42000  79.00000  80.74000
## 2687  2009-09-01   GOOG 227.029037 227.02904 232.53839 226.36154 228.98172
## 2688  2009-09-01   MSFT  18.703932  24.00000  24.74000  23.90000  24.35000
## 2689  2009-09-02   AAPL  20.427990  23.59714  23.94429  23.44429  23.51714
## 2690  2009-09-02   AMZN  78.139999  78.14000  80.15000  77.80000  79.04000
## 2691  2009-09-02   GOOG 225.659180 225.65918 228.30924 225.44995 227.05893
## 2692  2009-09-02   MSFT  18.594822  23.86000  24.14000  23.78000  23.82000
## 2693  2009-09-03   AAPL  20.597416  23.79286  23.87143  23.57143  23.77714
## 2694  2009-09-03   AMZN  78.459999  78.46000  78.96000  77.51000  78.39000
## 2695  2009-09-03   GOOG 227.905746 227.90575 228.26939 226.65045 227.05893
## 2696  2009-09-03   MSFT  18.789665  24.11000  24.14000  23.76000  23.91000
## 2697  2009-09-04   AAPL  21.062418  24.33000  24.38571  23.87000  23.89714
## 2698  2009-09-04   AMZN  78.870003  78.87000  79.78000  77.63000  78.27000
## 2699  2009-09-04   GOOG 229.788696 229.78870 230.43626 227.03900 227.93066
## 2700  2009-09-04   MSFT  19.187115  24.62000  24.80000  24.08000  24.09000
## 2701  2009-09-08   AAPL  21.386440  24.70429  24.73428  24.57143  24.71143
## 2702  2009-09-08   AMZN  80.900002  80.90000  81.04000  78.87000  79.86000
## 2703  2009-09-08   GOOG 228.453705 228.45371 232.62308 227.06889 231.27811
## 2704  2009-09-08   MSFT  19.342981  24.82000  24.84000  24.41000  24.62000
## 2705  2009-09-09   AAPL  21.165066  24.44857  24.92429  24.24286  24.68286
## 2706  2009-09-09   AMZN  82.239998  82.24000  82.63000  80.50000  80.60000
## 2707  2009-09-09   GOOG 231.118713 231.11871 232.26442 228.54336 228.67288
## 2708  2009-09-09   MSFT  19.311810  24.78000  24.95000  24.67000  24.74000
## 2709  2009-09-10   AAPL  21.340673  24.65143  24.75000  24.40143  24.58000
## 2710  2009-09-10   AMZN  83.849998  83.85000  84.07000  82.30000  82.33000
## 2711  2009-09-10   GOOG 234.590698 234.59070 234.59070 230.13739 232.45371
## 2712  2009-09-10   MSFT  19.483259  25.00000  25.05000  24.65000  24.80000
## 2713  2009-09-11   AAPL  21.291210  24.59429  24.74000  24.41000  24.70143
## 2714  2009-09-11   AMZN  84.540001  84.54000  84.90000  83.76000  84.44000
## 2715  2009-09-11   GOOG 235.188461 235.18846 235.76630 232.94188 234.32170
## 2716  2009-09-11   MSFT  19.374159  24.86000  25.17000  24.81000  24.93000
## 2717  2009-09-14   AAPL  21.484138  24.81714  24.84286  24.32143  24.40429
## 2718  2009-09-14   AMZN  83.860001  83.86000  84.57000  83.46000  83.81000
## 2719  2009-09-14   GOOG 236.672897 236.67290 237.50975 234.14735 234.37650
## 2720  2009-09-14   MSFT  19.483259  25.00000  25.09000  24.64000  24.65000
## 2721  2009-09-15   AAPL  21.662218  25.02286  25.09286  24.79857  24.86286
## 2722  2009-09-15   AMZN  83.550003  83.55000  84.41000  82.79000  84.17000
## 2723  2009-09-15   GOOG 237.878372 237.87837 238.56082 235.47240 236.65297
## 2724  2009-09-15   MSFT  19.639130  25.20000  25.27000  24.86000  24.97000
## 2725  2009-09-16   AAPL  22.492052  25.98143  26.10714  25.41143  25.42714
## 2726  2009-09-16   AMZN  90.699997  90.70000  90.98000  85.90000  85.91000
## 2727  2009-09-16   GOOG 243.233307 243.23331 243.77129 238.34662 239.00415
## 2728  2009-09-16   MSFT  19.639130  25.20000  25.35000  24.95000  25.25000
## 2729  2009-09-17   AAPL  22.823492  26.36429  26.68429  25.99571  25.99714
## 2730  2009-09-17   AMZN  90.440002  90.44000  91.19000  89.00000  90.75000
## 2731  2009-09-17   GOOG 244.941895 244.94189 247.75635 242.66544 244.36905
## 2732  2009-09-17   MSFT  19.717058  25.30000  25.38000  25.06000  25.06000
## 2733  2009-09-18   AAPL  22.881620  26.43143  26.65000  26.39428  26.54714
## 2734  2009-09-18   AMZN  90.279999  90.28000  91.00000  89.47000  90.74000
## 2735  2009-09-18   GOOG 244.812378 244.81238 247.56207 244.69781 247.45747
## 2736  2009-09-18   MSFT  19.685884  25.26000  25.48000  25.10000  25.46000
## 2737  2009-09-21   AAPL  22.757950  26.28857  26.45143  25.94571  26.32714
## 2738  2009-09-21   AMZN  90.559998  90.56000  90.76000  88.48000  89.69000
## 2739  2009-09-21   GOOG 247.572037 247.57204 248.51849 242.20216 242.95934
## 2740  2009-09-21   MSFT  19.717058  25.30000  25.37000  25.10000  25.11000
## 2741  2009-09-22   AAPL  22.814838  26.35429  26.48286  26.12143  26.45572
## 2742  2009-09-22   AMZN  93.750000  93.75000  94.19000  91.10000  91.46000
## 2743  2009-09-22   GOOG 248.598190 248.59819 250.05772 247.97553 249.52472
## 2744  2009-09-22   MSFT  20.083347  25.77000  25.82000  25.29000  25.40000
## 2745  2009-09-23   AAPL  22.940983  26.50000  26.98571  26.43286  26.48571
## 2746  2009-09-23   AMZN  92.379997  92.38000  94.50000  92.22000  92.82000
## 2747  2009-09-23   GOOG 248.299316 248.29932 252.55337 247.92572 249.45499
## 2748  2009-09-23   MSFT  20.036585  25.71000  26.25000  25.64000  25.92000
## 2749  2009-09-24   AAPL  22.733213  26.26000  26.81429  26.11000  26.74286
## 2750  2009-09-24   AMZN  92.110001  92.11000  92.71000  90.77000  92.00000
## 2751  2009-09-24   GOOG 247.457474 247.45747 249.76880 245.57951 249.30057
## 2752  2009-09-24   MSFT  20.215834  25.94000  26.11000  25.66000  25.92000
## 2753  2009-09-25   AAPL  22.553890  26.05286  26.50000  25.92000  26.00143
## 2754  2009-09-25   AMZN  90.519997  90.52000  92.25000  89.75000  91.44000
## 2755  2009-09-25   GOOG 245.320480 245.32048 249.03157 245.08138 246.22209
## 2756  2009-09-25   MSFT  19.911896  25.55000  25.82000  25.52000  25.69000
## 2757  2009-09-28   AAPL  23.021366  26.59286  26.66857  26.19000  26.26714
## 2758  2009-09-28   AMZN  92.209999  92.21000  92.81000  90.60000  91.04000
## 2759  2009-09-28   GOOG 248.334183 248.33418 249.81364 245.72894 246.49608
## 2760  2009-09-28   MSFT  20.130110  25.83000  26.16000  25.60000  25.60000
## 2761  2009-09-29   AAPL  22.926140  26.48286  26.77143  26.33000  26.67571
## 2762  2009-09-29   AMZN  91.720001  91.72000  92.33000  90.10000  91.96000
## 2763  2009-09-29   GOOG 248.334183 248.33418 248.94191 245.58449 248.83232
## 2764  2009-09-29   MSFT  20.067760  25.75000  25.96000  25.69000  25.91000
## 2765  2009-09-30   AAPL  22.922430  26.47857  26.63571  26.08714  26.59000
## 2766  2009-09-30   AMZN  93.360001  93.36000  94.17000  91.43000  92.26000
## 2767  2009-09-30   GOOG 246.999191 246.99919 249.13617 242.71027 249.06644
## 2768  2009-09-30   MSFT  20.044380  25.72000  25.99000  25.38000  25.76000
## 2769  2009-10-01   AAPL  22.367144  25.83714  26.60286  25.81429  26.47857
## 2770  2009-10-01   AMZN  91.040001  91.04000  92.90000  90.37000  92.50000
## 2771  2009-10-01   GOOG 242.690338 242.69034 247.30803 242.59071 245.57951
## 2772  2009-10-01   MSFT  19.389746  24.88000  25.47000  24.80000  25.41000
## 2773  2009-10-02   AAPL  22.866777  26.41429  26.56286  25.90714  25.91571
## 2774  2009-10-02   AMZN  89.849998  89.85000  91.14000  89.58000  90.05000
## 2775  2009-10-02   GOOG 241.385223 241.38522 244.95186 240.39893 240.96680
## 2776  2009-10-02   MSFT  19.452084  24.96000  25.09000  24.43000  24.46000
## 2777  2009-10-05   AAPL  23.005293  26.57429  26.69429  26.32429  26.60000
## 2778  2009-10-05   AMZN  88.669998  88.67000  90.93000  88.27000  90.25000
## 2779  2009-10-05   GOOG 243.347870 243.34787 245.29558 240.76755 242.91449
## 2780  2009-10-05   MSFT  19.202707  24.64000  25.06000  24.52000  24.98000
## 2781  2009-10-06   AAPL  23.498735  27.14428  27.14428  26.75714  26.82000
## 2782  2009-10-06   AMZN  90.910004  90.91000  91.08000  88.40000  89.33000
## 2783  2009-10-06   GOOG 248.438797 248.43880 248.75261 244.93193 244.93193
## 2784  2009-10-06   MSFT  19.568991  25.11000  25.21000  24.66000  24.68000
## 2785  2009-10-07   AAPL  23.528416  27.17857  27.22143  27.00429  27.10857
## 2786  2009-10-07   AMZN  93.970001  93.97000  94.48000  91.15000  91.50000
## 2787  2009-10-07   GOOG 257.803680 257.80368 258.52597 247.97553 248.56830
## 2788  2009-10-07   MSFT  19.561192  25.10000  25.18000  24.88000  24.99000
## 2789  2009-10-08   AAPL  23.407223  27.03857  27.35000  26.98428  27.23714
## 2790  2009-10-08   AMZN  95.220001  95.22000  96.72000  94.23000  94.80000
## 2791  2009-10-08   GOOG 256.129974 256.12997 260.64804 255.71153 258.81491
## 2792  2009-10-08   MSFT  20.005409  25.67000  25.90000  25.22000  25.44000
## 2793  2009-10-09   AAPL  23.555622  27.21000  27.24286  26.94571  26.99571
## 2794  2009-10-09   AMZN  95.709999  95.71000  95.95000  94.26000  95.00000
## 2795  2009-10-09   GOOG 257.161102 257.16110 259.78128 256.28937 257.36035
## 2796  2009-10-09   MSFT  19.911896  25.55000  25.79000  25.46000  25.57000
## 2797  2009-10-12   AAPL  23.597675  27.25857  27.35857  27.09143  27.28857
## 2798  2009-10-12   AMZN  93.599998  93.60000  96.25000  93.07000  96.17000
## 2799  2009-10-12   GOOG 261.041565 261.04156 261.89835 258.69037 260.73270
## 2800  2009-10-12   MSFT  20.044380  25.72000  25.89000  25.55000  25.66000
## 2801  2009-10-13   AAPL  23.499971  27.14571  27.31000  27.10000  27.23286
## 2802  2009-10-13   AMZN  94.830002  94.83000  95.25000  93.68000  93.83000
## 2803  2009-10-13   GOOG 262.072693 262.07269 262.74518 259.71652 261.21591
## 2804  2009-10-13   MSFT  20.114517  25.81000  25.94000  25.52000  25.59000
## 2805  2009-10-14   AAPL  23.657038  27.32714  27.47428  27.17571  27.46429
## 2806  2009-10-14   AMZN  97.459999  97.46000  97.82000  96.02000  96.22000
## 2807  2009-10-14   GOOG 266.660492 266.66049 266.79001 264.01044 265.23584
## 2808  2009-10-14   MSFT  20.231413  25.96000  26.20000  25.82000  26.14000
## 2809  2009-10-15   AAPL  23.566757  27.22286  27.27429  27.07571  27.09000
## 2810  2009-10-15   AMZN  96.010002  96.01000  97.06000  95.08000  95.13000
## 2811  2009-10-15   GOOG 263.965607 263.96561 267.44754 262.65051 265.87842
## 2812  2009-10-15   MSFT  20.815916  26.71000  26.71000  25.90000  25.90000
## 2813  2009-10-16   AAPL  23.256342  26.86429  27.19429  26.83429  27.05000
## 2814  2009-10-16   AMZN  95.320000  95.32000  96.12000  93.61000  95.30000
## 2815  2009-10-16   GOOG 273.898376 273.89838 276.33920 271.24829 272.64307
## 2816  2009-10-16   MSFT  20.652256  26.50000  26.63000  26.10000  26.45000
## 2817  2009-10-19   AAPL  23.480186  27.12286  27.14286  26.50714  26.83571
## 2818  2009-10-19   AMZN  94.680000  94.68000  96.28000  94.25000  95.35000
## 2819  2009-10-19   GOOG 275.014191 275.01419 275.76636 273.34045 275.31305
## 2820  2009-10-19   MSFT  20.543154  26.36000  26.58000  26.25000  26.49000
## 2821  2009-10-20   AAPL  24.580854  28.39428  28.82143  28.26429  28.65714
## 2822  2009-10-20   AMZN  94.980003  94.98000  96.10000  94.27000  95.91000
## 2823  2009-10-20   GOOG 274.829865 274.82986 275.44257 269.34045 274.79001
## 2824  2009-10-20   MSFT  20.550947  26.37000  26.51000  25.94000  26.42000
## 2825  2009-10-21   AAPL  25.342674  29.27429  29.81571  28.46143  28.50286
## 2826  2009-10-21   AMZN  93.419998  93.42000  96.63000  92.91000  95.27000
## 2827  2009-10-21   GOOG 274.521027 274.52103 278.63061 273.47494 273.92825
## 2828  2009-10-21   MSFT  20.714603  26.58000  26.75000  26.39000  26.46000
## 2829  2009-10-22   AAPL  25.377306  29.31429  29.69286  28.93000  29.24286
## 2830  2009-10-22   AMZN  93.449997  93.45000  94.10000  91.70000  93.66000
## 2831  2009-10-22   GOOG 276.010437 276.01044 276.46375 272.97681 273.97308
## 2832  2009-10-22   MSFT  20.722403  26.59000  26.72000  26.13000  26.56000
## 2833  2009-10-23   AAPL  25.221478  29.13428  29.40000  29.03286  29.38571
## 2834  2009-10-23   AMZN 118.489998 118.49000 119.65000 110.62000 111.05000
## 2835  2009-10-23   GOOG 275.811188 275.81119 277.90335 274.57083 276.58829
## 2836  2009-10-23   MSFT  21.836847  28.02000  29.35000  27.88000  29.20000
## 2837  2009-10-26   AAPL  25.040916  28.92571  29.53571  28.58571  29.09571
## 2838  2009-10-26   AMZN 124.639999 124.64000 125.68000 118.49000 119.21000
## 2839  2009-10-26   GOOG 276.070221 276.07022 279.77136 274.41641 276.83734
## 2840  2009-10-26   MSFT  22.351200  28.68000  29.02000  28.11000  28.13000
## 2841  2009-10-27   AAPL  24.408958  28.19571  28.97286  28.06429  28.80857
## 2842  2009-10-27   AMZN 122.070000 122.07000 124.26000 119.42000 122.93000
## 2843  2009-10-27   GOOG 273.121277 273.12128 276.24457 271.06399 274.45627
## 2844  2009-10-27   MSFT  22.281061  28.59000  28.88000  28.44000  28.73000
## 2845  2009-10-28   AAPL  23.794312  27.48571  28.28857  27.30000  28.24429
## 2846  2009-10-28   AMZN 121.639999 121.64000 125.12000 120.76000 121.57000
## 2847  2009-10-28   GOOG 269.141205 269.14121 273.97308 268.12003 272.91205
## 2848  2009-10-28   MSFT  21.836847  28.02000  28.77000  27.95000  28.24000
## 2849  2009-10-29   AAPL  24.282812  28.05000  28.11572  27.44857  27.85714
## 2850  2009-10-29   AMZN 122.580002 122.58000 124.30000 120.12000 123.90000
## 2851  2009-10-29   GOOG 274.496124 274.49612 274.88467 269.48990 270.49112
## 2852  2009-10-29   MSFT  21.992702  28.22000  28.41000  27.85000  28.07000
## 2853  2009-10-30   AAPL  23.311996  26.92857  28.11429  26.88143  28.00857
## 2854  2009-10-30   AMZN 118.809998 118.81000 122.90000 118.21000 121.97000
## 2855  2009-10-30   GOOG 267.058990 267.05899 274.05777 266.12250 273.97308
## 2856  2009-10-30   MSFT  21.610834  27.73000  28.40000  27.66000  28.03000
## 2857  2009-11-02   AAPL  23.412172  27.04428  27.55429  26.51000  27.11429
## 2858  2009-11-02   AMZN 118.839996 118.84000 119.50000 116.71000 118.66000
## 2859  2009-11-02   GOOG 265.997986 265.99799 268.72275 263.13370 267.53720
## 2860  2009-11-02   MSFT  21.727737  27.88000  28.05000  27.41000  27.70000
## 2861  2009-11-03   AAPL  23.342916  26.96429  27.07429  26.56000  26.83571
## 2862  2009-11-03   AMZN 118.370003 118.37000 118.88000 116.63000 117.67000
## 2863  2009-11-03   GOOG 267.641815 267.64182 267.74643 263.16361 264.01541
## 2864  2009-11-03   MSFT  21.454964  27.53000  27.74000  27.43000  27.64000
## 2865  2009-11-04   AAPL  23.597675  27.25857  27.69286  27.17571  27.24714
## 2866  2009-11-04   AMZN 117.099998 117.10000 119.25000 116.76000 119.00000
## 2867  2009-11-04   GOOG 269.156128 269.15613 271.73148 267.20844 269.39026
## 2868  2009-11-04   MSFT  21.868010  28.06000  28.39000  27.62000  27.69000
## 2869  2009-11-05   AAPL  23.995897  27.71857  27.85714  27.40286  27.48571
## 2870  2009-11-05   AMZN 120.610001 120.61000 120.95000 116.25000 117.46000
## 2871  2009-11-05   GOOG 273.300598 273.30060 273.85852 270.31677 270.73023
## 2872  2009-11-05   MSFT  22.187534  28.47000  28.74000  28.28000  28.52000
## 2873  2009-11-06   AAPL  24.034229  27.76286  27.88428  27.48571  27.50143
## 2874  2009-11-06   AMZN 126.199997 126.20000 126.98000 122.67000 123.00000
## 2875  2009-11-06   GOOG 274.521027 274.52103 274.85977 271.73148 272.83734
## 2876  2009-11-06   MSFT  22.226511  28.52000  28.63000  28.20000  28.38000
## 2877  2009-11-09   AAPL  24.914774  28.78000  28.84286  28.03714  28.13428
## 2878  2009-11-09   AMZN 126.669998 126.67000 128.32001 125.59000 127.11000
## 2879  2009-11-09   GOOG 280.204712 280.20471 280.23959 276.08017 276.68790
## 2880  2009-11-09   MSFT  22.592793  28.99000  29.00000  28.53000  28.62000
## 2881  2009-11-10   AAPL  25.102751  28.99714  29.28286  28.71571  28.71714
## 2882  2009-11-10   AMZN 130.149994 130.14999 130.61000 126.00000 126.80000
## 2883  2009-11-10   GOOG 282.321777 282.32178 283.32800 279.95068 280.31430
## 2884  2009-11-10   MSFT  22.608374  29.01000  29.28000  28.81000  28.90000
## 2885  2009-11-11   AAPL  25.136141  29.03571  29.28571  28.83286  29.22286
## 2886  2009-11-11   AMZN 129.910004 129.91000 131.31000 128.33000 131.08000
## 2887  2009-11-11   GOOG 284.214691 284.21469 285.67920 281.87347 284.17483
## 2888  2009-11-11   MSFT  22.694105  29.12000  29.30000  29.02000  29.08000
## 2889  2009-11-12   AAPL  24.980318  28.85572  29.26714  28.77572  29.02000
## 2890  2009-11-12   AMZN 130.529999 130.53000 132.14999 129.98000 129.98000
## 2891  2009-11-12   GOOG 282.864746 282.86475 285.38031 281.69415 283.71655
## 2892  2009-11-12   MSFT  22.881142  29.36000  29.49000  29.00000  29.01000
## 2893  2009-11-13   AAPL  25.284544  29.20714  29.26143  28.86714  28.98143
## 2894  2009-11-13   AMZN 132.970001 132.97000 132.99000 129.75000 131.16000
## 2895  2009-11-13   GOOG 284.956909 284.95691 285.18607 282.24707 283.58206
## 2896  2009-11-13   MSFT  23.091555  29.63000  29.79000  29.37000  29.47000
## 2897  2009-11-16   AAPL  25.554153  29.51857  29.71429  29.28714  29.35429
## 2898  2009-11-16   AMZN 131.589996 131.59000 134.56000 130.98000 132.11999
## 2899  2009-11-16   GOOG 287.064026 287.06403 287.41769 285.32056 286.42639
## 2900  2009-11-16   MSFT  23.021423  29.54000  29.80000  29.37000  29.61000
## 2901  2009-11-17   AAPL  25.599911  29.57143  29.63428  29.28571  29.44000
## 2902  2009-11-17   AMZN 131.250000 131.25000 131.85001 129.32001 131.39999
## 2903  2009-11-17   GOOG 287.666748 287.66675 287.67172 285.78879 286.36163
## 2904  2009-11-17   MSFT  23.483252  30.00000  30.00000  29.47000  29.50000
## 2905  2009-11-18   AAPL  25.471292  29.42286  29.57143  29.14286  29.50571
## 2906  2009-11-18   AMZN 131.289993 131.28999 131.41000 129.53000 130.89999
## 2907  2009-11-18   GOOG 287.248322 287.24832 288.30936 284.96689 287.24832
## 2908  2009-11-18   MSFT  23.569366  30.11000  30.14000  29.81000  30.00000
## 2909  2009-11-19   AAPL  24.797285  28.64428  29.23000  28.54286  29.23000
## 2910  2009-11-19   AMZN 128.990005 128.99000 130.53999 128.48000 130.53999
## 2911  2009-11-19   GOOG 285.425171 285.42517 285.92828 283.93573 285.81369
## 2912  2009-11-19   MSFT  23.311045  29.78000  30.00000  29.70000  29.99000
## 2913  2009-11-20   AAPL  24.724318  28.56000  28.62714  28.25143  28.45000
## 2914  2009-11-20   AMZN 129.660004 129.66000 129.99000 127.41000 127.76000
## 2915  2009-11-20   GOOG 283.915802 283.91580 284.73276 283.63687 283.68668
## 2916  2009-11-20   MSFT  23.185802  29.62000  29.77000  29.43000  29.66000
## 2917  2009-11-23   AAPL  25.461395  29.41143  29.42857  28.99286  29.00000
## 2918  2009-11-23   AMZN 133.000000 133.00000 133.00000 131.00000 131.05000
## 2919  2009-11-23   GOOG 290.087677 290.08768 292.20474 286.85480 287.16861
## 2920  2009-11-23   MSFT  23.436295  29.94000  30.01000  29.70000  29.84000
## 2921  2009-11-24   AAPL  25.283312  29.20572  29.41143  28.98571  29.33286
## 2922  2009-11-24   AMZN 132.940002 132.94000 134.33000 132.22000 133.57001
## 2923  2009-11-24   GOOG 290.456299 290.45630 291.05405 287.19354 290.17236
## 2924  2009-11-24   MSFT  23.412809  29.91000  29.99000  29.75000  29.95000
## 2925  2009-11-25   AAPL  25.252392  29.17000  29.37857  29.10857  29.34286
## 2926  2009-11-25   AMZN 134.029999 134.03000 134.20000 132.39999 133.31000
## 2927  2009-11-25   GOOG 291.776337 291.77634 292.43390 290.25705 292.11011
## 2928  2009-11-25   MSFT  23.318876  29.79000  29.86000  29.58000  29.81000
## 2929  2009-11-27   AAPL  24.807182  28.65571  28.99429  28.33857  28.46000
## 2930  2009-11-27   AMZN 131.740005 131.74000 133.00000 129.88001 130.30000
## 2931  2009-11-27   GOOG 288.797516 288.79752 290.14249 284.41892 284.93201
## 2932  2009-11-27   MSFT  22.872698  29.22000  29.39000  28.75000  29.11000
## 2933  2009-11-30   AAPL  24.723078  28.55857  28.81143  28.39571  28.73000
## 2934  2009-11-30   AMZN 135.910004 135.91000 136.08000 132.16000 132.19000
## 2935  2009-11-30   GOOG 290.411469 290.41147 290.74521 287.47748 289.23090
## 2936  2009-11-30   MSFT  23.021421  29.41000  29.45000  29.00000  29.15000
## 2937  2009-12-01   AAPL  24.359488  28.13857  28.96714  28.11857  28.89143
## 2938  2009-12-01   AMZN 138.500000 138.50000 139.35001 135.75000 136.94000
## 2939  2009-12-01   GOOG 293.833649 293.83365 294.50610 290.41147 292.96689
## 2940  2009-12-01   MSFT  23.491085  30.01000  30.05000  29.41000  29.52000
## 2941  2009-12-02   AAPL  24.267975  28.03286  28.77429  27.96429  28.42286
## 2942  2009-12-02   AMZN 142.250000 142.25000 142.67000 138.96001 139.14999
## 2943  2009-12-02   GOOG 292.658051 292.65805 295.39777 292.01544 294.39652
## 2944  2009-12-02   MSFT  23.311045  29.78000  29.99000  29.65000  29.90000
## 2945  2009-12-03   AAPL  24.298895  28.06857  28.42571  28.03857  28.20286
## 2946  2009-12-03   AMZN 141.169998 141.17000 145.91000 140.77000 143.61999
## 2947  2009-12-03   GOOG 291.776337 291.77634 294.62070 291.40774 293.42020
## 2948  2009-12-03   MSFT  23.350187  29.83000  30.20000  29.76000  29.84000
## 2949  2009-12-04   AAPL  23.908087  27.61714  28.55429  27.18286  28.52857
## 2950  2009-12-04   AMZN 137.580002 137.58000 143.45000 135.11000 143.42000
## 2951  2009-12-04   GOOG 291.412720 291.41272 296.30438 288.50861 295.40277
## 2952  2009-12-04   MSFT  23.467606  29.98000  30.37000  29.83000  30.05000
## 2953  2009-12-07   AAPL  23.367653  26.99286  27.68143  26.95429  27.61714
## 2954  2009-12-07   AMZN 134.210007 134.21001 139.00000 133.84000 138.00000
## 2955  2009-12-07   GOOG 292.030396 292.03040 293.24585 289.41519 291.01422
## 2956  2009-12-07   MSFT  23.318876  29.79000  30.08000  29.68000  29.78000
## 2957  2009-12-08   AAPL  23.481421  27.12429  27.47857  26.95714  27.05143
## 2958  2009-12-08   AMZN 134.110001 134.11000 136.08000 132.86999 134.30000
## 2959  2009-12-08   GOOG 292.428894 292.42889 294.22717 289.91333 290.66052
## 2960  2009-12-08   MSFT  23.146666  29.57000  29.74000  29.38000  29.52000
## 2961  2009-12-09   AAPL  24.462133  28.25714  28.30857  27.18714  27.32571
## 2962  2009-12-09   AMZN 131.309998 131.31000 134.71001 129.82001 134.60001
## 2963  2009-12-09   GOOG 293.410217 293.41022 293.56464 290.70038 292.65308
## 2964  2009-12-09   MSFT  23.256252  29.71000  29.81000  29.25000  29.47000
## 2965  2009-12-10   AAPL  24.292704  28.06143  28.52857  28.01714  28.50000
## 2966  2009-12-10   AMZN 135.380005 135.38001 136.19000 132.39999 132.41000
## 2967  2009-12-10   GOOG 294.645599 294.64560 296.24460 294.10263 294.11758
## 2968  2009-12-10   MSFT  23.381498  29.87000  29.96000  29.66000  29.71000
## 2969  2009-12-11   AAPL  24.075047  27.81000  28.28571  27.63286  28.25429
## 2970  2009-12-11   AMZN 134.149994 134.14999 136.28999 133.20000 136.07001
## 2971  2009-12-11   GOOG 294.152435 294.15244 296.26453 292.76764 296.22965
## 2972  2009-12-11   MSFT  23.365845  29.85000  30.00000  29.79000  29.97000
## 2973  2009-12-14   AAPL  24.360725  28.14000  28.20429  27.50857  27.91000
## 2974  2009-12-14   AMZN 131.380005 131.38001 132.61000 129.35001 132.50000
## 2975  2009-12-14   GOOG 296.752686 296.75269 297.53973 295.19852 296.56342
## 2976  2009-12-14   MSFT  23.569366  30.11000  30.16000  29.90000  29.91000
## 2977  2009-12-15   AAPL  24.013208  27.73857  28.21571  27.61000  27.97571
## 2978  2009-12-15   AMZN 130.229996 130.23000 132.46001 129.59000 130.76000
## 2979  2009-12-15   GOOG 295.462524 295.46252 297.07648 294.39154 295.54224
## 2980  2009-12-15   MSFT  23.498915  30.02000  30.21000  29.88000  29.89000
## 2981  2009-12-16   AAPL  24.119560  27.86143  28.07143  27.79286  27.87143
## 2982  2009-12-16   AMZN 128.360001 128.36000 131.45000 127.65000 130.92999
## 2983  2009-12-16   GOOG 297.763916 297.76392 299.06403 297.20599 298.18234
## 2984  2009-12-16   MSFT  23.561539  30.10000  30.41000  30.04000  30.07000
## 2985  2009-12-17   AAPL  23.727531  27.40857  27.85714  27.28571  27.75143
## 2986  2009-12-17   AMZN 126.910004 126.91000 130.08000 126.90000 129.36000
## 2987  2009-12-17   GOOG 295.861053 295.86105 297.70413 295.77136 297.10638
## 2988  2009-12-17   MSFT  23.170149  29.60000  29.96000  29.57000  29.95000
## 2989  2009-12-18   AAPL  24.169037  27.91857  27.92857  27.51429  27.59571
## 2990  2009-12-18   AMZN 128.479996 128.48000 128.78999 125.65000 127.91000
## 2991  2009-12-18   GOOG 297.096405 297.09641 298.34671 296.38907 296.90213
## 2992  2009-12-18   MSFT  23.765057  30.36000  30.45000  29.80000  29.84000
## 2993  2009-12-21   AAPL  24.515310  28.31857  28.53571  27.95286  28.00714
## 2994  2009-12-21   AMZN 132.789993 132.78999 133.20000 130.19000 130.48000
## 2995  2009-12-21   GOOG 298.222198 298.22220 298.80002 296.72281 297.68918
## 2996  2009-12-21   MSFT  23.890301  30.52000  30.84000  30.37000  30.40000
## 2997  2009-12-22   AAPL  24.778732  28.62286  28.69286  28.38000  28.49143
## 2998  2009-12-22   AMZN 133.750000 133.75000 135.99000 132.64999 133.76000
## 2999  2009-12-22   GOOG 299.437622 299.43762 299.62692 298.30689 299.54721
## 3000  2009-12-22   MSFT  24.125134  30.82000  30.93000  30.54000  30.60000
## 3001  2009-12-23   AAPL  24.993919  28.87143  28.91143  28.68714  28.74286
## 3002  2009-12-23   AMZN 138.940002 138.94000 139.05000 134.35001 134.80000
## 3003  2009-12-23   GOOG 304.697906 304.69791 305.29071 300.29941 300.62320
## 3004  2009-12-23   MSFT  24.203415  30.92000  30.95000  30.69000  30.71000
## 3005  2009-12-24   AAPL  25.852201  29.86286  29.90714  29.05000  29.07857
## 3006  2009-12-24   AMZN 138.470001 138.47000 139.70000 137.53999 139.20000
## 3007  2009-12-24   GOOG 308.085236 308.08524 308.60327 304.99182 305.32059
## 3008  2009-12-24   MSFT  24.266031  31.00000  31.00000  30.76000  30.88000
## 3009  2009-12-28   AAPL  26.170031  30.23000  30.56429  29.94429  30.24571
## 3010  2009-12-28   AMZN 139.309998 139.31000 141.98000 138.53000 139.75000
## 3011  2009-12-28   GOOG 310.272034 310.27203 311.82620 308.08524 309.66928
## 3012  2009-12-28   MSFT  24.399107  31.17000  31.18000  30.89000  31.00000
## 3013  2009-12-29   AAPL  25.859617  29.87143  30.38857  29.81857  30.37571
## 3014  2009-12-29   AMZN 139.410004 139.41000 142.58000 138.55000 141.28999
## 3015  2009-12-29   GOOG 308.543518 308.54352 311.25336 307.99057 311.20352
## 3016  2009-12-29   MSFT  24.571314  31.39000  31.50000  31.23000  31.35000
## 3017  2009-12-30   AAPL  26.173737  30.23428  30.28571  29.75857  29.83286
## 3018  2009-12-30   AMZN 136.490005 136.49000 138.39999 135.28000 138.39999
## 3019  2009-12-30   GOOG 310.202271 310.20227 310.20227 307.85111 308.09518
## 3020  2009-12-30   MSFT  24.234720  30.96000  31.29000  30.80000  31.15000
## 3021  2009-12-31   AAPL  26.061205  30.10429  30.47857  30.08000  30.44714
## 3022  2009-12-31   AMZN 134.520004 134.52000 137.28000 134.52000 137.09000
## 3023  2009-12-31   GOOG 308.832428 308.83243 311.53229 308.83243 311.20853
## 3024  2009-12-31   MSFT  23.858992  30.48000  30.99000  30.48000  30.98000
## 3025  2010-01-04   AAPL  26.466835  30.57286  30.64286  30.34000  30.49000
## 3026  2010-01-04   AMZN 133.899994 133.89999 136.61000 133.14000 136.25000
## 3027  2010-01-04   GOOG 312.204773 312.20477 313.57962 310.95447 312.30441
## 3028  2010-01-04   MSFT  24.226894  30.95000  31.10000  30.59000  30.62000
## 3029  2010-01-05   AAPL  26.512596  30.62571  30.79857  30.46429  30.65714
## 3030  2010-01-05   AMZN 134.690002 134.69000 135.48000 131.81000 133.42999
## 3031  2010-01-05   GOOG 310.829926 310.82993 312.74774 309.60950 312.41898
## 3032  2010-01-05   MSFT  24.234720  30.96000  31.10000  30.64000  30.85000
## 3033  2010-01-06   AAPL  26.090879  30.13857  30.74714  30.10714  30.62571
## 3034  2010-01-06   AMZN 132.250000 132.25000 134.73000 131.64999 134.60001
## 3035  2010-01-06   GOOG 302.994293 302.99429 311.76144 302.04785 311.76144
## 3036  2010-01-06   MSFT  24.085989  30.77000  31.08000  30.52000  30.88000
## 3037  2010-01-07   AAPL  26.042646  30.08286  30.28571  29.86429  30.25000
## 3038  2010-01-07   AMZN 130.000000 130.00000 132.32001 128.80000 132.01000
## 3039  2010-01-07   GOOG 295.940735 295.94074 303.86105 295.21844 303.56216
## 3040  2010-01-07   MSFT  23.835503  30.45000  30.70000  30.19000  30.63000
## 3041  2010-01-08   AAPL  26.215786  30.28286  30.28571  29.86572  30.04286
## 3042  2010-01-08   AMZN 133.520004 133.52000 133.67999 129.03000 130.56000
## 3043  2010-01-08   GOOG 299.885956 299.88596 300.49866 293.45505 294.89465
## 3044  2010-01-08   MSFT  23.999893  30.66000  30.88000  30.24000  30.28000
## 3045  2010-01-11   AAPL  25.984528  30.01572  30.42857  29.77857  30.40000
## 3046  2010-01-11   AMZN 130.309998 130.31000 132.80000 129.21001 132.61999
## 3047  2010-01-11   GOOG 299.432648 299.43265 301.10141 295.91086 301.10141
## 3048  2010-01-11   MSFT  23.694611  30.27000  30.76000  30.12000  30.71000
## 3049  2010-01-12   AAPL  25.688946  29.67429  29.96714  29.48857  29.88428
## 3050  2010-01-12   AMZN 127.349998 127.35000 129.82001 126.55000 128.99000
## 3051  2010-01-12   GOOG 294.137512 294.13751 297.96317 292.90213 297.70911
## 3052  2010-01-12   MSFT  23.538054  30.07000  30.40000  29.91000  30.15000
## 3053  2010-01-13   AAPL  26.051304  30.09286  30.13286  29.15714  29.69571
## 3054  2010-01-13   AMZN 129.110001 129.11000 129.71001 125.75000 127.90000
## 3055  2010-01-13   GOOG 292.448822 292.44882 293.09143 285.87845 287.16861
## 3056  2010-01-13   MSFT  23.757231  30.35000  30.52000  30.01000  30.26000
## 3057  2010-01-14   AAPL  25.900436  29.91857  30.06571  29.86000  30.01572
## 3058  2010-01-14   AMZN 127.349998 127.35000 130.38001 126.40000 129.14000
## 3059  2010-01-14   GOOG 293.823669 293.82367 295.99054 290.31683 290.85977
## 3060  2010-01-14   MSFT  24.234720  30.96000  31.10000  30.26000  30.31000
## 3061  2010-01-15   AAPL  25.467583  29.41857  30.22857  29.41000  30.13286
## 3062  2010-01-15   AMZN 127.139999 127.14000 129.64999 127.06000 129.17999
## 3063  2010-01-15   GOOG 288.917053 288.91705 295.67175 287.94074 295.56216
## 3064  2010-01-15   MSFT  24.156441  30.86000  31.24000  30.71000  31.08000
## 3065  2010-01-19   AAPL  26.594227  30.72000  30.74143  29.60572  29.76143
## 3066  2010-01-19   AMZN 127.610001 127.61000 128.00000 124.33000 126.31000
## 3067  2010-01-19   GOOG 292.712830 292.71283 294.10760 287.06900 289.51483
## 3068  2010-01-19   MSFT  24.344313  31.10000  31.24000  30.68000  30.75000
## 3069  2010-01-20   AAPL  26.184870  30.24714  30.79286  29.92857  30.70143
## 3070  2010-01-20   AMZN 125.779999 125.78000 129.20000 125.08000 127.13000
## 3071  2010-01-20   GOOG 289.121307 289.12131 291.89591 286.57086 291.89591
## 3072  2010-01-20   MSFT  23.945093  30.59000  30.94000  30.31000  30.81000
## 3073  2010-01-21   AAPL  25.732233  29.72428  30.47286  29.60143  30.29714
## 3074  2010-01-21   AMZN 126.620003 126.62000 128.14999 125.00000 127.26000
## 3075  2010-01-21   GOOG 290.401489 290.40149 292.31433 285.05655 290.63065
## 3076  2010-01-21   MSFT  23.491085  30.01000  30.72000  30.00000  30.61000
## 3077  2010-01-22   AAPL  24.455948  28.25000  29.64286  28.16571  29.54000
## 3078  2010-01-22   AMZN 121.430000 121.43000 127.67000 120.76000 125.60000
## 3079  2010-01-22   GOOG 273.978058 273.97806 284.23462 266.43133 281.19601
## 3080  2010-01-22   MSFT  22.669170  28.96000  30.20000  28.84000  30.00000
## 3081  2010-01-25   AAPL  25.113882  29.01000  29.24286  28.59857  28.93000
## 3082  2010-01-25   AMZN 120.309998 120.31000 122.28000 118.12000 122.10000
## 3083  2010-01-25   GOOG 268.991760 268.99176 273.91330 266.75513 272.27445
## 3084  2010-01-25   MSFT  22.950977  29.32000  29.66000  29.10000  29.24000
## 3085  2010-01-26   AAPL  25.468813  29.42000  30.53000  28.94000  29.42143
## 3086  2010-01-26   AMZN 119.480003 119.48000 122.98000 119.06000 120.56000
## 3087  2010-01-26   GOOG 270.197235 270.19723 273.77383 267.14368 267.98053
## 3088  2010-01-26   MSFT  23.091867  29.50000  29.85000  29.09000  29.20000
## 3089  2010-01-27   AAPL  25.708735  29.69714  30.08286  28.50429  29.55000
## 3090  2010-01-27   AMZN 122.750000 122.75000 123.33000 118.80000 121.03000
## 3091  2010-01-27   GOOG 270.037842 270.03784 272.80246 266.65552 269.62439
## 3092  2010-01-27   MSFT  23.224947  29.67000  29.82000  29.02000  29.35000
## 3093  2010-01-28   AAPL  24.646406  28.47000  29.35714  28.38571  29.27572
## 3094  2010-01-28   AMZN 126.029999 126.03000 127.20000 122.80000 124.43000
## 3095  2010-01-28   GOOG 266.147400 266.14740 272.47867 264.30930 271.22836
## 3096  2010-01-28   MSFT  22.825729  29.16000  29.87000  28.89000  29.84000
## 3097  2010-01-29   AAPL  23.752270  27.43714  28.88571  27.17857  28.72571
## 3098  2010-01-29   AMZN 125.410004 125.41000 131.85001 124.14000 129.77000
## 3099  2010-01-29   GOOG 263.980530 263.98053 269.48489 261.82361 268.23956
## 3100  2010-01-29   MSFT  22.058609  28.18000  29.92000  27.66000  29.90000
## 3101  2010-02-01   AAPL  24.082464  27.81857  28.00000  27.32857  27.48143
## 3102  2010-02-01   AMZN 118.870003 118.87000 124.86000 113.82000 123.18000
## 3103  2010-02-01   GOOG 265.514771 265.51477 266.90457 264.15985 266.30185
## 3104  2010-02-01   MSFT  22.238642  28.41000  28.48000  27.92000  28.39000
## 3105  2010-02-02   AAPL  24.222212  27.98000  28.04571  27.62571  27.98714
## 3106  2010-02-02   AMZN 118.120003 118.12000 118.98000 114.40000 118.79000
## 3107  2010-02-02   GOOG 264.568329 264.56833 266.48117 262.81988 266.48117
## 3108  2010-02-02   MSFT  22.277782  28.46000  28.50000  28.14000  28.37000
## 3109  2010-02-03   AAPL  24.638979  28.46143  28.60000  27.77429  27.88143
## 3110  2010-02-03   AMZN 119.099998 119.10000 119.61000 116.56000 117.12000
## 3111  2010-02-03   GOOG 269.400208 269.40021 270.03784 263.12872 263.34790
## 3112  2010-02-03   MSFT  22.410852  28.63000  28.79000  28.12000  28.26000
## 3113  2010-02-04   AAPL  23.751026  27.43571  28.33857  27.36714  28.10429
## 3114  2010-02-04   AMZN 115.940002 115.94000 120.33000 115.74000 118.64000
## 3115  2010-02-04   GOOG 262.406433 262.40643 267.99548 261.79871 267.49734
## 3116  2010-02-04   MSFT  21.792467  27.84000  28.50000  27.81000  28.38000
## 3117  2010-02-05   AAPL  24.172745  27.92286  28.00000  27.26429  27.51857
## 3118  2010-02-05   AMZN 117.389999 117.39000 117.65000 114.10000 115.88000
## 3119  2010-02-05   GOOG 264.653015 264.65301 265.75388 260.25452 263.21341
## 3120  2010-02-05   MSFT  21.933367  28.02000  28.28000  27.57000  28.00000
## 3121  2010-02-08   AAPL  24.007027  27.73143  28.26857  27.71429  27.95572
## 3122  2010-02-08   AMZN 116.830002 116.83000 121.00000 116.56000 119.38000
## 3123  2010-02-08   GOOG 265.738953 265.73895 269.98801 264.77255 265.25577
## 3124  2010-02-08   MSFT  21.698524  27.72000  28.08000  27.57000  28.01000
## 3125  2010-02-09   AAPL  24.263025  28.02714  28.21429  27.82143  28.06000
## 3126  2010-02-09   AMZN 118.029999 118.03000 119.09000 117.00000 118.20000
## 3127  2010-02-09   GOOG 267.218414 267.21841 269.75391 266.53595 268.76260
## 3128  2010-02-09   MSFT  21.925535  28.01000  28.34000  27.75000  27.97000
## 3129  2010-02-10   AAPL  24.130701  27.87429  28.08571  27.75143  27.98428
## 3130  2010-02-10   AMZN 117.360001 117.36000 118.61000 116.00000 118.00000
## 3131  2010-02-10   GOOG 266.227112 266.22711 267.89087 262.85974 266.03781
## 3132  2010-02-10   MSFT  21.909882  27.99000  28.24000  27.84000  28.03000
## 3133  2010-02-11   AAPL  24.569729  28.38143  28.53571  27.72286  27.84000
## 3134  2010-02-11   AMZN 120.089996 120.09000 120.42000 116.50000 117.21000
## 3135  2010-02-11   GOOG 267.198486 267.19849 269.23584 263.76135 265.66422
## 3136  2010-02-11   MSFT  22.011644  28.12000  28.40000  27.70000  27.93000
## 3137  2010-02-12   AAPL  24.781204  28.62571  28.80571  27.92857  28.30143
## 3138  2010-02-12   AMZN 119.660004 119.66000 119.94000 117.50000 118.99000
## 3139  2010-02-12   GOOG 265.564606 265.56461 267.57208 264.25949 265.48987
## 3140  2010-02-12   MSFT  21.862915  27.93000  28.06000  27.58000  27.81000
## 3141  2010-02-16   AAPL  25.154692  29.05714  29.09857  28.78857  28.84857
## 3142  2010-02-16   AMZN 117.529999 117.53000 120.50000 117.18000 120.06000
## 3143  2010-02-16   GOOG 269.639313 269.63931 271.04904 266.15240 267.43259
## 3144  2010-02-16   MSFT  22.295452  28.35000  28.37000  28.02000  28.13000
## 3145  2010-02-17   AAPL  25.049570  28.93571  29.18714  28.69429  29.17000
## 3146  2010-02-17   AMZN 116.309998 116.31000 117.13000 115.55000 117.07000
## 3147  2010-02-17   GOOG 268.100098 268.10010 270.68539 267.80121 269.98801
## 3148  2010-02-17   MSFT  22.484196  28.59000  28.65000  28.36000  28.53000
## 3149  2010-02-18   AAPL  25.096561  28.99000  29.12714  28.70286  28.80429
## 3150  2010-02-18   AMZN 118.080002 118.08000 118.51000 114.82000 115.84000
## 3151  2010-02-18   GOOG 270.595734 270.59573 271.48740 267.06897 267.76636
## 3152  2010-02-18   MSFT  22.783041  28.97000  29.03000  28.51000  28.59000
## 3153  2010-02-19   AAPL  24.940742  28.81000  29.02857  28.73000  28.83714
## 3154  2010-02-19   AMZN 117.519997 117.52000 119.09000 117.00000 117.91000
## 3155  2010-02-19   GOOG 269.370331 269.37033 270.99924 268.84232 269.25577
## 3156  2010-02-19   MSFT  22.625753  28.77000  28.92000  28.69000  28.79000
## 3157  2010-02-22   AAPL  24.786160  28.63143  28.92857  28.45572  28.90571
## 3158  2010-02-22   AMZN 118.010002 118.01000 118.97000 116.18000 117.37000
## 3159  2010-02-22   GOOG 270.386536 270.38654 272.72775 269.48990 272.65301
## 3160  2010-02-22   MSFT  22.594292  28.73000  28.94000  28.65000  28.84000
## 3161  2010-02-23   AAPL  24.370621  28.15143  28.76143  27.95857  28.57143
## 3162  2010-02-23   AMZN 117.239998 117.24000 119.25000 116.51000 118.01000
## 3163  2010-02-23   GOOG 266.535950 266.53595 270.79999 265.15115 270.48615
## 3164  2010-02-23   MSFT  22.279718  28.33000  28.83000  28.09000  28.68000
## 3165  2010-02-24   AAPL  24.815836  28.66571  28.77714  28.26286  28.31857
## 3166  2010-02-24   AMZN 119.720001 119.72000 119.80000 117.15000 117.96000
## 3167  2010-02-24   GOOG 264.742676 264.74268 268.21466 264.26446 265.99298
## 3168  2010-02-24   MSFT  22.515652  28.63000  28.79000  28.38000  28.52000
## 3169  2010-02-25   AAPL  24.981554  28.85714  28.98000  28.12714  28.19714
## 3170  2010-02-25   AMZN 118.199997 118.20000 118.34000 115.85000 118.17000
## 3171  2010-02-25   GOOG 262.232086 262.23209 263.25824 259.02908 262.57581
## 3172  2010-02-25   MSFT  22.492058  28.60000  28.65000  28.02000  28.27000
## 3173  2010-02-26   AAPL  25.305573  29.23143  29.31000  28.85714  28.91143
## 3174  2010-02-26   AMZN 118.400002 118.40000 119.43000 117.00000 117.88000
## 3175  2010-02-26   GOOG 262.416412 262.41641 264.88217 260.76260 262.72525
## 3176  2010-02-26   MSFT  22.547110  28.67000  28.85000  28.51000  28.65000
## 3177  2010-03-01   AAPL  25.846012  29.85572  29.92857  29.35000  29.39286
## 3178  2010-03-01   AMZN 124.540001 124.54000 124.66000 117.53000 118.70000
## 3179  2010-03-01   GOOG 265.350403 265.35040 265.64929 262.88464 263.61191
## 3180  2010-03-01   MSFT  22.822367  29.02000  29.05000  28.53000  28.77000
## 3181  2010-03-02   AAPL  25.828703  29.83571  30.11857  29.67714  29.99000
## 3182  2010-03-02   AMZN 125.529999 125.53000 127.35000 124.80000 125.01000
## 3183  2010-03-02   GOOG 269.519775 269.51977 271.81119 266.50607 266.74020
## 3184  2010-03-02   MSFT  22.381964  28.46000  29.30000  28.24000  29.08000
## 3185  2010-03-03   AAPL  25.888062  29.90429  29.98143  29.70572  29.84857
## 3186  2010-03-03   AMZN 125.889999 125.89000 126.94000 124.43000 125.40000
## 3187  2010-03-03   GOOG 271.641815 271.64182 273.03659 268.61816 270.16736
## 3188  2010-03-03   MSFT  22.381964  28.46000  28.61000  28.35000  28.51000
## 3189  2010-03-04   AAPL  26.058725  30.10143  30.13143  29.80429  29.89714
## 3190  2010-03-04   AMZN 128.529999 128.53000 128.85001 125.57000 125.98000
## 3191  2010-03-04   GOOG 276.259521 276.25952 277.02664 272.08017 272.22961
## 3192  2010-03-04   MSFT  22.515652  28.63000  28.65000  28.27000  28.46000
## 3193  2010-03-05   AAPL  27.077780  31.27857  31.38571  30.66143  30.70572
## 3194  2010-03-05   AMZN 128.910004 128.91000 129.45000 127.07000 129.13001
## 3195  2010-03-05   GOOG 281.051544 281.05154 282.77508 278.90460 279.62689
## 3196  2010-03-05   MSFT  22.484196  28.59000  28.68000  28.42000  28.66000
## 3197  2010-03-08   AAPL  27.093855  31.29714  31.44143  31.17857  31.43000
## 3198  2010-03-08   AMZN 130.110001 130.11000 130.85001 127.71000 128.30000
## 3199  2010-03-08   GOOG 280.189789 280.18979 281.53473 279.45752 281.33548
## 3200  2010-03-08   MSFT  22.515652  28.63000  28.93000  28.50000  28.52000
## 3201  2010-03-09   AAPL  27.581120  31.86000  32.14286  31.12714  31.18714
## 3202  2010-03-09   AMZN 128.820007 128.82001 130.81000 127.97000 129.59000
## 3203  2010-03-09   GOOG 279.049042 279.04904 281.27570 277.21094 278.87970
## 3204  2010-03-09   MSFT  22.649343  28.80000  29.11000  28.55000  28.56000
## 3205  2010-03-10   AAPL  27.806202  32.12000  32.21143  31.88571  31.97571
## 3206  2010-03-10   AMZN 130.509995 130.51000 131.17000 128.48000 129.11000
## 3207  2010-03-10   GOOG 287.148682 287.14868 288.16986 280.05530 280.82739
## 3208  2010-03-10   MSFT  22.783041  28.97000  29.11000  28.80000  28.86000
## 3209  2010-03-11   AAPL  27.887825  32.21429  32.21429  31.90286  31.98714
## 3210  2010-03-11   AMZN 133.580002 133.58000 133.61999 130.36000 130.45000
## 3211  2010-03-11   GOOG 289.484924 289.48492 292.01047 286.02789 286.05780
## 3212  2010-03-11   MSFT  22.948198  29.18000  29.19000  28.85000  28.89000
## 3213  2010-03-12   AAPL  28.023863  32.37143  32.53286  32.25000  32.48143
## 3214  2010-03-12   AMZN 131.820007 131.82001 134.20000 131.17999 134.20000
## 3215  2010-03-12   GOOG 288.687927 288.68793 293.04159 288.49863 292.97186
## 3216  2010-03-12   MSFT  23.018974  29.27000  29.38000  29.04000  29.32000
## 3217  2010-03-15   AAPL  27.682528  31.97714  32.21429  31.46429  32.19714
## 3218  2010-03-15   AMZN 131.130005 131.13001 132.00000 128.63001 131.70000
## 3219  2010-03-15   GOOG 280.538483 280.53848 283.66177 276.96188 282.28195
## 3220  2010-03-15   MSFT  23.034698  29.29000  29.37000  29.01000  29.18000
## 3221  2010-03-16   AAPL  27.757971  32.06428  32.14000  31.78714  32.02571
## 3222  2010-03-16   AMZN 131.789993 131.78999 132.28999 130.50000 131.24000
## 3223  2010-03-16   GOOG 281.544708 281.54471 283.14868 279.33298 279.86600
## 3224  2010-03-16   MSFT  23.097624  29.37000  29.49000  29.20000  29.42000
## 3225  2010-03-17   AAPL  27.717154  32.01714  32.35000  31.89571  32.12857
## 3226  2010-03-17   AMZN 131.339996 131.34000 132.69000 131.22000 132.41000
## 3227  2010-03-17   GOOG 281.724030 281.72403 284.65802 281.07147 283.08893
## 3228  2010-03-17   MSFT  23.302082  29.63000  29.87000  29.40000  29.50000
## 3229  2010-03-18   AAPL  27.782703  32.09286  32.14286  31.80143  32.01429
## 3230  2010-03-18   AMZN 132.759995 132.76000 132.85001 130.44000 131.02000
## 3231  2010-03-18   GOOG 282.142456 282.14246 283.15866 280.42889 281.30560
## 3232  2010-03-18   MSFT  23.286362  29.61000  29.72000  29.50000  29.63000
## 3233  2010-03-19   AAPL  27.485895  31.75000  32.17714  31.60429  32.11286
## 3234  2010-03-19   AMZN 130.350006 130.35001 133.71001 129.66000 133.71001
## 3235  2010-03-19   GOOG 278.954407 278.95441 282.93948 277.59949 278.95441
## 3236  2010-03-19   MSFT  23.270628  29.59000  29.90000  29.35000  29.76000
## 3237  2010-03-22   AAPL  27.795071  32.10714  32.28571  31.45000  31.49571
## 3238  2010-03-22   AMZN 130.470001 130.47000 130.96001 128.64000 130.20000
## 3239  2010-03-22   GOOG 277.709076 277.70908 282.36661 276.10510 277.01666
## 3240  2010-03-22   MSFT  23.278498  29.60000  29.70000  29.39000  29.50000
## 3241  2010-03-23   AAPL  28.241524  32.62286  32.68286  32.01429  32.23429
## 3242  2010-03-23   AMZN 129.259995 129.26000 130.94000 128.07001 130.89000
## 3243  2010-03-23   GOOG 273.474945 273.47494 278.11258 269.98801 277.47995
## 3244  2010-03-23   MSFT  23.498705  29.88000  29.90000  29.41000  29.59000
## 3245  2010-03-24   AAPL  28.366425  32.76714  32.88571  32.50143  32.52000
## 3246  2010-03-24   AMZN 128.039993 128.03999 129.39999 127.20000 128.64000
## 3247  2010-03-24   GOOG 277.624390 277.62439 278.87970 268.84232 271.73645
## 3248  2010-03-24   MSFT  23.317818  29.65000  29.85000  29.60000  29.72000
## 3249  2010-03-25   AAPL  28.030043  32.37857  32.99572  32.32143  32.98857
## 3250  2010-03-25   AMZN 134.729996 134.73000 136.91000 128.03999 129.14000
## 3251  2010-03-25   GOOG 280.389038 280.38904 284.93201 278.28693 278.46625
## 3252  2010-03-25   MSFT  23.600939  30.01000  30.57000  29.80000  29.83000
## 3253  2010-03-26   AAPL  28.555645  32.98571  33.13571  32.65000  32.70714
## 3254  2010-03-26   AMZN 135.059998 135.06000 136.99000 133.76000 134.89999
## 3255  2010-03-26   GOOG 280.294403 280.29440 282.63562 278.96439 281.57956
## 3256  2010-03-26   MSFT  23.325684  29.66000  30.20000  29.59000  30.09000
## 3257  2010-03-29   AAPL  28.739906  33.19857  33.41000  33.08857  33.28571
## 3258  2010-03-29   AMZN 135.119995 135.11999 136.63001 134.33000 135.36999
## 3259  2010-03-29   GOOG 280.174835 280.17483 281.30560 279.23834 280.44882
## 3260  2010-03-29   MSFT  23.270628  29.59000  29.82000  29.55000  29.71000
## 3261  2010-03-30   AAPL  29.167816  33.69286  33.92571  33.46429  33.80000
## 3262  2010-03-30   AMZN 136.580002 136.58000 138.19000 135.36000 135.74000
## 3263  2010-03-30   GOOG 282.296875 282.29688 282.75516 279.09390 280.36414
## 3264  2010-03-30   MSFT  23.412189  29.77000  29.86000  29.50000  29.63000
## 3265  2010-03-31   AAPL  29.062700  33.57143  33.80143  33.49429  33.64143
## 3266  2010-03-31   AMZN 135.770004 135.77000 136.80000 134.48000 136.00000
## 3267  2010-03-31   GOOG 282.501129 282.50113 283.80621 280.35416 281.46997
## 3268  2010-03-31   MSFT  23.034698  29.29000  29.72000  29.17000  29.64000
## 3269  2010-04-01   AAPL  29.182661  33.71000  34.10429  33.25000  33.91571
## 3270  2010-04-01   AMZN 131.809998 131.81000 136.51000 131.17999 135.80000
## 3271  2010-04-01   GOOG 283.337982 283.33798 285.65430 281.71906 284.60821
## 3272  2010-04-01   MSFT  22.932465  29.16000  29.54000  28.62000  29.35000
## 3273  2010-04-05   AAPL  29.494308  34.07000  34.07286  33.53857  33.56857
## 3274  2010-04-05   AMZN 131.490005 131.49000 133.74000 130.78000 132.85001
## 3275  2010-04-05   GOOG 284.438843 284.43884 286.36664 283.43759 284.38406
## 3276  2010-04-05   MSFT  23.018974  29.27000  29.43000  29.03000  29.13000
## 3277  2010-04-06   AAPL  29.624166  34.22000  34.32000  33.85714  34.02857
## 3278  2010-04-06   AMZN 135.559998 135.56000 136.00000 131.17999 131.23000
## 3279  2010-04-06   GOOG 283.049072 283.04907 284.37909 281.64432 283.66675
## 3280  2010-04-06   MSFT  23.058300  29.32000  29.58000  28.98000  29.15000
## 3281  2010-04-07   AAPL  29.755251  34.37143  34.56000  34.09428  34.22143
## 3282  2010-04-07   AMZN 134.869995 134.86999 136.08000 133.86000 135.96001
## 3283  2010-04-07   GOOG 280.717804 280.71780 283.31308 279.88095 282.59079
## 3284  2010-04-07   MSFT  23.081886  29.35000  29.56000  29.14000  29.16000
## 3285  2010-04-08   AAPL  29.674870  34.27857  34.50571  34.00571  34.34857
## 3286  2010-04-08   AMZN 140.960007 140.96001 141.25000 134.71001 134.71001
## 3287  2010-04-08   GOOG 282.685425 282.68543 283.86102 278.97931 280.60821
## 3288  2010-04-08   MSFT  23.530159  29.92000  29.98000  29.30000  29.32000
## 3289  2010-04-09   AAPL  29.902428  34.54143  34.55571  34.35143  34.49000
## 3290  2010-04-09   AMZN 140.059998 140.06000 141.33000 139.07001 140.72000
## 3291  2010-04-09   GOOG 282.052795 282.05280 283.32303 280.94693 282.68543
## 3292  2010-04-09   MSFT  23.860458  30.34000  30.41000  29.90000  29.95000
## 3293  2010-04-12   AAPL  29.964258  34.61286  34.72429  34.54429  34.60000
## 3294  2010-04-12   AMZN 141.199997 141.20000 142.91000 139.67999 140.00000
## 3295  2010-04-12   GOOG 285.295654 285.29565 285.92828 282.05280 282.61569
## 3296  2010-04-12   MSFT  23.844728  30.32000  30.49000  30.21000  30.25000
## 3297  2010-04-13   AAPL  29.981571  34.63286  34.68572  34.44429  34.55143
## 3298  2010-04-13   AMZN 140.160004 140.16000 141.98000 139.11999 141.23000
## 3299  2010-04-13   GOOG 292.289429 292.28943 293.34049 284.49863 285.19601
## 3300  2010-04-13   MSFT  23.946960  30.45000  30.50000  30.13000  30.15000
## 3301  2010-04-14   AAPL  30.384733  35.09857  35.11572  34.86714  35.04000
## 3302  2010-04-14   AMZN 144.279999 144.28000 144.50000 139.20000 140.34000
## 3303  2010-04-14   GOOG 293.400269 293.40027 295.06403 290.91458 293.92828
## 3304  2010-04-14   MSFT  24.237951  30.82000  31.00000  30.66000  30.79000
## 3305  2010-04-15   AAPL  30.784204  35.56000  35.57571  35.07286  35.11143
## 3306  2010-04-15   AMZN 145.820007 145.82001 147.09000 144.00000 144.55000
## 3307  2010-04-15   GOOG 296.538513 296.53851 297.80377 293.04660 294.97934
## 3308  2010-04-15   MSFT  24.277269  30.87000  30.95000  30.71000  30.82000
## 3309  2010-04-16   AAPL  30.596218  35.34286  35.87714  34.93572  35.51000
## 3310  2010-04-16   AMZN 142.169998 142.17000 147.17000 141.45000 144.88001
## 3311  2010-04-16   GOOG 274.047791 274.04779 283.34296 273.78876 280.44882
## 3312  2010-04-16   MSFT  24.119984  30.67000  30.98000  30.60000  30.79000
## 3313  2010-04-19   AAPL  30.555408  35.29572  35.41286  34.53857  35.29000
## 3314  2010-04-19   AMZN 142.429993 142.42999 143.67000 139.13001 142.35001
## 3315  2010-04-19   GOOG 274.022888 274.02289 275.96063 271.48242 273.35040
## 3316  2010-04-19   MSFT  24.410963  31.04000  31.25000  30.76000  30.77000
## 3317  2010-04-20   AAPL  30.248701  34.94143  35.60714  34.70857  35.50571
## 3318  2010-04-20   AMZN 144.199997 144.20000 144.64000 142.10001 143.83000
## 3319  2010-04-20   GOOG 276.483673 276.48367 278.78503 274.50110 276.05029
## 3320  2010-04-20   MSFT  24.662622  31.36000  31.44000  31.13000  31.22000
## 3321  2010-04-21   AAPL  32.058018  37.03143  37.17857  36.53286  36.97143
## 3322  2010-04-21   AMZN 146.429993 146.42999 149.00000 143.52000 145.17000
## 3323  2010-04-21   GOOG 276.115051 276.11505 279.07895 275.04904 277.19101
## 3324  2010-04-21   MSFT  24.639025  31.33000  31.50000  31.23000  31.33000
## 3325  2010-04-22   AAPL  32.954624  38.06714  38.10714  36.60000  36.89143
## 3326  2010-04-22   AMZN 150.089996 150.09000 151.09000 145.88001 147.01000
## 3327  2010-04-22   GOOG 272.508575 272.50858 275.21841 270.66049 274.96936
## 3328  2010-04-22   MSFT  24.686214  31.39000  31.53000  30.90000  31.04000
## 3329  2010-04-23   AAPL  33.493832  38.69000  38.88286  38.14286  38.28429
## 3330  2010-04-23   AMZN 143.630005 143.63001 149.09000 142.42000 145.38001
## 3331  2010-04-23   GOOG 271.477448 271.47745 273.63434 270.12253 272.60321
## 3332  2010-04-23   MSFT  24.348051  30.96000  31.58000  30.65000  31.12000
## 3333  2010-04-26   AAPL  33.329353  38.50000  38.92285  38.31286  38.84000
## 3334  2010-04-26   AMZN 147.110001 147.11000 147.73000 142.89999 143.20000
## 3335  2010-04-26   GOOG 264.827362 264.82736 271.47745 263.61691 271.46747
## 3336  2010-04-26   MSFT  24.466015  31.11000  31.28000  30.86000  31.00000
## 3337  2010-04-27   AAPL  32.406757  37.43428  38.26286  37.21714  38.18143
## 3338  2010-04-27   AMZN 142.020004 142.02000 146.44000 141.11000 145.55000
## 3339  2010-04-27   GOOG 263.542175 263.54217 268.15988 262.63058 263.48740
## 3340  2010-04-27   MSFT  24.261543  30.85000  31.25000  30.75000  30.95000
## 3341  2010-04-28   AAPL  32.352356  37.37143  37.71429  36.63000  37.60714
## 3342  2010-04-28   AMZN 139.350006 139.35001 142.75000 138.69000 142.59000
## 3343  2010-04-28   GOOG 263.606934 263.60693 266.41641 259.54217 265.05649
## 3344  2010-04-28   MSFT  24.308722  30.91000  31.00000  30.62000  30.92000
## 3345  2010-04-29   AAPL  33.222996  38.37714  38.57143  37.43000  37.57429
## 3346  2010-04-29   AMZN 141.729996 141.73000 142.45000 139.78999 140.09000
## 3347  2010-04-29   GOOG 265.006683 265.00668 267.24829 262.35165 265.68912
## 3348  2010-04-29   MSFT  24.379503  31.00000  31.43000  30.67000  30.93000
## 3349  2010-04-30   AAPL  32.289265  37.29857  38.65286  37.28571  38.47286
## 3350  2010-04-30   AMZN 137.100006 137.10001 141.39999 136.91000 141.39999
## 3351  2010-04-30   GOOG 261.868439 261.86844 267.83609 261.73895 264.57330
## 3352  2010-04-30   MSFT  24.017746  30.54000  31.08000  30.52000  31.07000
## 3353  2010-05-03   AAPL  32.939774  38.05000  38.26857  37.55429  37.69143
## 3354  2010-05-03   AMZN 137.490005 137.49000 139.44000 136.11000 137.20000
## 3355  2010-05-03   GOOG 264.309296 264.30930 265.46497 261.55960 262.26697
## 3356  2010-05-03   MSFT  24.269405  30.86000  31.06000  30.58000  30.67000
## 3357  2010-05-04   AAPL  31.991230  36.95428  37.61286  36.67857  37.55571
## 3358  2010-05-04   AMZN 129.830002 129.83000 135.81000 128.38001 135.61999
## 3359  2010-05-04   GOOG 252.239548 252.23955 262.38650 251.16357 262.27692
## 3360  2010-05-04   MSFT  23.695309  30.13000  30.55000  29.75000  30.52000
## 3361  2010-05-05   AAPL  31.658550  36.57000  36.87714  35.53286  36.14714
## 3362  2010-05-05   AMZN 130.929993 130.92999 131.61000 127.55000 128.00000
## 3363  2010-05-05   GOOG 253.928207 253.92821 256.89709 249.30057 249.55461
## 3364  2010-05-05   MSFT  23.475105  29.85000  30.09000  29.69000  29.77000
## 3365  2010-05-06   AAPL  30.453995  35.17857  36.89286  28.46429  36.26143
## 3366  2010-05-06   AMZN 128.710007 128.71001 132.33000 120.60000 130.00000
## 3367  2010-05-06   GOOG 248.403915 248.40392 257.79373 229.14113 253.42509
## 3368  2010-05-06   MSFT  22.790915  28.98000  29.88000  27.91000  29.59000
## 3369  2010-05-07   AAPL  29.169060  33.69429  35.22429  32.17285  34.81572
## 3370  2010-05-07   AMZN 124.980003 124.98000 131.17999 123.76000 127.97000
## 3371  2010-05-07   GOOG 245.649246 245.64925 251.71651 239.76630 249.05150
## 3372  2010-05-07   MSFT  22.185345  28.21000  28.95000  27.32000  28.93000
## 3373  2010-05-10   AAPL  31.411213  36.28429  36.37857  35.50428  35.75000
## 3374  2010-05-10   AMZN 131.289993 131.28999 132.21001 129.26000 129.73000
## 3375  2010-05-10   GOOG 259.851013 259.85101 260.43384 255.34291 256.02536
## 3376  2010-05-10   MSFT  22.759451  28.94000  29.48000  28.71000  29.01000
## 3377  2010-05-11   AAPL  31.724100  36.64571  37.12714  35.78571  35.97714
## 3378  2010-05-11   AMZN 130.460007 130.46001 133.08000 128.47000 129.95000
## 3379  2010-05-11   GOOG 253.574539 253.57454 258.96933 253.16109 256.87219
## 3380  2010-05-11   MSFT  22.712265  28.88000  29.65000  28.57000  28.68000
## 3381  2010-05-12   AAPL  32.412945  37.44143  37.59000  36.95714  37.03429
## 3382  2010-05-12   AMZN 133.869995 133.86999 134.13001 129.67999 131.41000
## 3383  2010-05-12   GOOG 251.751373 251.75137 255.06396 250.06270 255.06396
## 3384  2010-05-12   MSFT  23.152672  29.44000  29.58000  28.92000  28.98000
## 3385  2010-05-13   AAPL  31.951658  36.90857  37.85714  36.62857  37.60286
## 3386  2010-05-13   AMZN 131.470001 131.47000 136.99000 131.00000 133.92999
## 3387  2010-05-13   GOOG 254.486130 254.48613 260.02536 254.23207 257.28564
## 3388  2010-05-13   MSFT  22.995378  29.24000  29.73000  29.18000  29.26000
## 3389  2010-05-14   AAPL  31.390186  36.26000  36.64000  35.64286  36.45143
## 3390  2010-05-14   AMZN 128.529999 128.53000 131.00000 126.76000 130.36000
## 3391  2010-05-14   GOOG 252.817383 252.81738 254.54092 247.19844 253.93320
## 3392  2010-05-14   MSFT  22.751583  28.93000  29.21000  28.64000  29.20000
## 3393  2010-05-17   AAPL  31.439657  36.31714  36.59714  35.38714  36.38571
## 3394  2010-05-17   AMZN 128.910004 128.91000 129.95000 125.80000 128.24000
## 3395  2010-05-17   GOOG 253.036560 253.03656 253.23084 248.24452 252.44377
## 3396  2010-05-17   MSFT  22.759451  28.94000  29.23000  28.45000  29.12000
## 3397  2010-05-18   AAPL  31.209614  36.05143  36.93572  35.75143  36.71143
## 3398  2010-05-18   AMZN 126.279999 126.28000 131.25000 125.51000 130.14000
## 3399  2010-05-18   GOOG 248.254486 248.25449 254.53096 247.60690 254.04776
## 3400  2010-05-18   MSFT  22.593552  28.60000  29.00000  28.40000  28.87000
## 3401  2010-05-19   AAPL  30.712471  35.47714  36.13143  34.97857  35.64286
## 3402  2010-05-19   AMZN 124.589996 124.59000 127.93000 123.80000 125.51000
## 3403  2010-05-19   GOOG 246.291840 246.29184 248.78749 242.95934 247.20342
## 3404  2010-05-19   MSFT  22.309155  28.24000  28.69000  27.79000  28.52000
## 3405  2010-05-20   AAPL  29.404034  33.96571  34.83571  33.74429  34.55429
## 3406  2010-05-20   AMZN 119.709999 119.71000 125.00000 118.78000 122.64000
## 3407  2010-05-20   GOOG 236.618103 236.61810 241.88336 236.01535 241.62932
## 3408  2010-05-20   MSFT  21.416475  27.11000  27.84000  27.04000  27.65000
## 3409  2010-05-21   AAPL  29.967972  34.61714  34.92857  33.05000  33.26000
## 3410  2010-05-21   AMZN 122.720001 122.72000 124.97000 117.52000 117.90000
## 3411  2010-05-21   GOOG 235.143631 235.14363 241.59445 231.33290 233.65420
## 3412  2010-05-21   MSFT  21.203173  26.84000  27.11000  26.44000  26.63000
## 3413  2010-05-24   AAPL  30.517067  35.25143  35.84286  35.18000  35.32571
## 3414  2010-05-24   AMZN 122.120003 122.12000 124.50000 120.65000 122.57000
## 3415  2010-05-24   GOOG 237.689087 237.68909 243.98050 237.50975 239.46742
## 3416  2010-05-24   MSFT  20.752888  26.27000  26.86000  26.26000  26.85000
## 3417  2010-05-25   AAPL  30.326622  35.03143  35.25143  33.88000  34.19286
## 3418  2010-05-25   AMZN 124.860001 124.86000 125.19000 118.50000 118.54000
## 3419  2010-05-25   GOOG 237.644257 237.64426 237.83354 231.13864 233.20091
## 3420  2010-05-25   MSFT  20.594894  26.07000  26.33000  25.38000  25.65000
## 3421  2010-05-26   AAPL  30.189339  34.87286  36.01857  34.82143  35.72572
## 3422  2010-05-26   AMZN 123.209999 123.21000 125.79000 122.30000 125.05000
## 3423  2010-05-26   GOOG 236.847244 236.84724 243.96556 236.61311 240.13492
## 3424  2010-05-26   MSFT  19.757509  25.01000  26.61000  24.56000  26.23000
## 3425  2010-05-27   AAPL  31.332062  36.19286  36.27000  35.58714  35.80000
## 3426  2010-05-27   AMZN 126.699997 126.70000 126.85000 120.60000 124.98000
## 3427  2010-05-27   GOOG 244.314255 244.31426 245.23579 239.62682 241.56953
## 3428  2010-05-27   MSFT  20.539593  26.00000  26.36000  25.73000  25.73000
## 3429  2010-05-28   AAPL  31.768623  36.69714  37.05714  36.19286  37.05571
## 3430  2010-05-28   AMZN 125.459999 125.46000 127.60000 124.01000 126.07000
## 3431  2010-05-28   GOOG 241.908264 241.90826 245.80366 240.59817 245.45000
## 3432  2010-05-28   MSFT  20.381601  25.80000  26.12000  25.66000  25.84000
## 3433  2010-06-01   AAPL  32.257130  37.26143  37.99143  36.99429  37.09857
## 3434  2010-06-01   AMZN 123.239998 123.24000 126.57000 123.02000 124.97000
## 3435  2010-06-01   GOOG 240.284363 240.28436 244.61313 239.16356 239.31798
## 3436  2010-06-01   MSFT  20.452698  25.89000  26.31000  25.52000  25.53000
## 3437  2010-06-02   AAPL  32.642975  37.70714  37.82857  37.19000  37.79143
## 3438  2010-06-02   AMZN 126.309998 126.31000 126.43000 121.65000 124.02000
## 3439  2010-06-02   GOOG 245.763824 245.76382 246.01288 239.83105 242.43131
## 3440  2010-06-02   MSFT  20.902985  26.46000  26.48000  25.73000  26.06000
## 3441  2010-06-03   AAPL  32.540325  37.58857  37.93572  37.20143  37.88286
## 3442  2010-06-03   AMZN 128.759995 128.76000 129.14999 124.85000 126.25000
## 3443  2010-06-03   GOOG 251.855988 251.85599 253.05150 246.42633 246.63057
## 3444  2010-06-03   MSFT  21.218981  26.86000  26.93000  26.41000  26.55000
## 3445  2010-06-04   AAPL  31.654835  36.56572  37.41429  36.37571  36.88714
## 3446  2010-06-04   AMZN 122.769997 122.77000 128.20000 122.18000 126.33000
## 3447  2010-06-04   GOOG 248.428833 248.42883 253.67416 247.42259 248.92696
## 3448  2010-06-04   MSFT  20.373695  25.79000  26.57000  25.62000  26.10000
## 3449  2010-06-07   AAPL  31.034019  35.84857  37.02143  35.79286  36.89857
## 3450  2010-06-07   AMZN 122.010002 122.01000 126.61000 121.67000 125.84000
## 3451  2010-06-07   GOOG 241.853470 241.85347 249.51975 240.67290 248.59819
## 3452  2010-06-07   MSFT  19.978706  25.29000  25.83000  25.24000  25.82000
## 3453  2010-06-08   AAPL  30.834908  35.61857  36.25714  35.09286  36.17714
## 3454  2010-06-08   AMZN 118.839996 118.84000 122.00000 115.80000 122.00000
## 3455  2010-06-08   GOOG 241.484848 241.48485 243.50728 237.87837 243.01413
## 3456  2010-06-08   MSFT  19.836508  25.11000  25.26000  24.65000  25.25000
## 3457  2010-06-09   AAPL  30.076796  34.74286  35.98571  34.64143  35.92429
## 3458  2010-06-09   AMZN 117.910004 117.91000 121.47000 117.36000 120.31000
## 3459  2010-06-09   GOOG 236.124939 236.12494 243.52721 235.11871 242.70030
## 3460  2010-06-09   MSFT  19.583714  24.79000  25.52000  24.75000  25.22000
## 3461  2010-06-10   AAPL  30.980843  35.78714  35.85429  34.60000  34.97714
## 3462  2010-06-10   AMZN 123.209999 123.21000 123.50000 119.20000 120.00000
## 3463  2010-06-10   GOOG 242.595688 242.59569 243.33791 237.03155 239.28809
## 3464  2010-06-10   MSFT  19.749605  25.00000  25.15000  24.78000  25.13000
## 3465  2010-06-11   AAPL  31.351847  36.21571  36.26571  35.33857  35.46143
## 3466  2010-06-11   AMZN 123.029999 123.03000 123.53000 120.29000 121.39000
## 3467  2010-06-11   GOOG 243.337906 243.33791 243.44252 239.91075 240.34911
## 3468  2010-06-11   MSFT  20.271000  25.66000  25.72000  24.77000  25.04000
## 3469  2010-06-14   AAPL  31.447088  36.32571  37.02143  36.28714  36.56572
## 3470  2010-06-14   AMZN 123.830002 123.83000 125.70000 123.50000 124.24000
## 3471  2010-06-14   GOOG 240.692825 240.69282 246.32671 240.69282 246.31674
## 3472  2010-06-14   MSFT  20.144600  25.50000  25.96000  25.47000  25.86000
## 3473  2010-06-15   AAPL  32.116135  37.09857  37.12143  36.50000  36.52000
## 3474  2010-06-15   AMZN 126.839996 126.84000 126.92000 122.50000 123.20000
## 3475  2010-06-15   GOOG 248.065186 248.06519 249.26569 240.18971 240.63803
## 3476  2010-06-15   MSFT  20.997787  26.58000  26.65000  25.74000  25.75000
## 3477  2010-06-16   AAPL  33.051083  38.17857  38.25000  37.23286  37.30000
## 3478  2010-06-16   AMZN 126.900002 126.90000 127.98000 125.36000 125.39000
## 3479  2010-06-16   GOOG 249.699066 249.69907 251.05898 247.12871 247.15858
## 3480  2010-06-16   MSFT  20.792387  26.32000  26.58000  26.23000  26.47000
## 3481  2010-06-17   AAPL  33.622452  38.83857  38.98571  38.50000  38.65714
## 3482  2010-06-17   AMZN 125.889999 125.89000 127.80000 124.69000 126.74000
## 3483  2010-06-17   GOOG 249.106293 249.10629 251.99048 247.41762 250.78500
## 3484  2010-06-17   MSFT  20.831886  26.37000  26.67000  26.04000  26.56000
## 3485  2010-06-18   AAPL  33.894520  39.15286  39.28571  38.77428  38.89286
## 3486  2010-06-18   AMZN 125.830002 125.83000 127.48000 125.07000 126.48000
## 3487  2010-06-18   GOOG 249.081375 249.08138 250.79495 248.13493 250.31676
## 3488  2010-06-18   MSFT  20.887182  26.44000  26.53000  26.17000  26.37000
## 3489  2010-06-21   AAPL  33.412212  38.59571  39.85857  38.39000  39.67000
## 3490  2010-06-21   AMZN 122.550003 122.55000 127.48000 121.41000 126.79000
## 3491  2010-06-21   GOOG 243.367798 243.36780 249.54962 241.53966 249.01663
## 3492  2010-06-21   MSFT  20.500095  25.95000  26.89000  25.89000  26.78000
## 3493  2010-06-22   AAPL  33.867310  39.12143  39.42429  38.78571  38.88000
## 3494  2010-06-22   AMZN 122.309998 122.31000 125.23000 121.55000 122.65000
## 3495  2010-06-22   GOOG 242.217117 242.21712 247.37279 241.95808 244.03529
## 3496  2010-06-22   MSFT  20.357901  25.77000  26.45000  25.76000  26.16000
## 3497  2010-06-23   AAPL  33.511150  38.71000  39.23714  38.27143  39.22572
## 3498  2010-06-23   AMZN 121.449997 121.45000 123.22000 120.04000 122.11000
## 3499  2010-06-23   GOOG 240.124954 240.12495 242.53592 238.18721 242.53592
## 3500  2010-06-23   MSFT  19.994505  25.31000  25.78000  25.22000  25.78000
## 3501  2010-06-24   AAPL  33.267521  38.42857  39.02857  38.30000  38.71429
## 3502  2010-06-24   AMZN 118.330002 118.33000 120.85000 116.80000 120.61000
## 3503  2010-06-24   GOOG 236.662933 236.66293 240.47365 235.74637 238.93442
## 3504  2010-06-24   MSFT  19.749605  25.00000  25.72000  24.93000  25.46000
## 3505  2010-06-25   AAPL  32.983074  38.10000  38.61000  37.97286  38.58000
## 3506  2010-06-25   AMZN 121.000000 121.00000 121.76000 117.63000 118.14000
## 3507  2010-06-25   GOOG 235.457443 235.45744 237.93317 234.40141 237.63927
## 3508  2010-06-25   MSFT  19.378315  24.53000  25.11000  24.31000  25.05000
## 3509  2010-06-28   AAPL  33.180943  38.32857  38.53571  37.78857  38.13286
## 3510  2010-06-28   AMZN 117.800003 117.80000 120.04000 117.10000 118.85000
## 3511  2010-06-28   GOOG 235.158569 235.15857 237.88336 233.62930 235.41261
## 3512  2010-06-28   MSFT  19.204519  24.31000  24.61000  24.12000  24.51000
## 3513  2010-06-29   AAPL  31.680811  36.59571  37.77000  36.32857  37.73143
## 3514  2010-06-29   AMZN 108.610001 108.61000 116.48000 106.01000 116.26000
## 3515  2010-06-29   GOOG 226.281845 226.28185 231.40762 224.71770 230.85471
## 3516  2010-06-29   MSFT  18.414534  23.31000  24.20000  23.11000  24.13000
## 3517  2010-06-30   AAPL  31.106989  35.93286  36.85286  35.71571  36.67285
## 3518  2010-06-30   AMZN 109.260002 109.26000 112.68000 108.11000 108.58000
## 3519  2010-06-30   GOOG 221.644226 221.64423 228.06018 221.52965 226.63054
## 3520  2010-06-30   MSFT  18.177536  23.01000  23.68000  22.95000  23.30000
## 3521  2010-07-01   AAPL  30.729792  35.49714  36.40000  34.74572  36.32857
## 3522  2010-07-01   AMZN 110.959999 110.96000 111.69000 106.70000 108.90000
## 3523  2010-07-01   GOOG 218.924423 218.92442 223.36278 216.00536 221.81358
## 3524  2010-07-01   MSFT  18.296041  23.16000  23.32000  22.73000  23.09000
## 3525  2010-07-02   AAPL  30.539333  35.27714  35.84714  34.74286  35.78429
## 3526  2010-07-02   AMZN 109.139999 109.14000 111.29000 108.56000 110.92000
## 3527  2010-07-02   GOOG 217.459900 217.45990 220.31421 217.18593 219.98544
## 3528  2010-07-02   MSFT  18.382936  23.27000  23.48000  23.05000  23.36000
## 3529  2010-07-06   AAPL  30.748335  35.51857  36.11429  35.16571  35.85714
## 3530  2010-07-06   AMZN 110.059998 110.06000 112.53000 109.00000 110.65000
## 3531  2010-07-06   GOOG 217.220810 217.22081 222.99915 216.00536 221.17099
## 3532  2010-07-06   MSFT  18.817427  23.82000  24.09000  23.58000  23.70000
## 3533  2010-07-07   AAPL  31.989985  36.95286  36.96714  35.67857  35.78429
## 3534  2010-07-07   AMZN 113.430000 113.43000 113.63000 109.81000 109.84000
## 3535  2010-07-07   GOOG 224.259415 224.25941 224.80238 216.87709 218.33662
## 3536  2010-07-07   MSFT  19.196619  24.30000  24.32000  23.61000  23.82000
## 3537  2010-07-08   AAPL  31.918266  36.87000  37.55714  36.41286  37.49714
## 3538  2010-07-08   AMZN 116.220001 116.22000 117.48000 114.07000 115.02000
## 3539  2010-07-08   GOOG 227.427551 227.42755 227.81111 223.99043 225.92816
## 3540  2010-07-08   MSFT  19.283514  24.41000  24.62000  23.97000  24.60000
## 3541  2010-07-09   AAPL  32.107479  37.08857  37.12857  36.45143  36.69857
## 3542  2010-07-09   AMZN 117.260002 117.26000 117.40000 114.65000 116.55000
## 3543  2010-07-09   GOOG 232.872131 232.87213 235.74637 230.52593 235.09878
## 3544  2010-07-09   MSFT  19.172920  24.27000  24.41000  24.15000  24.33000
## 3545  2010-07-12   AAPL  31.819332  36.75571  37.40714  36.40857  36.93286
## 3546  2010-07-12   AMZN 119.510002 119.51000 119.70000 117.32000 117.81000
## 3547  2010-07-12   GOOG 237.026566 237.02657 238.82483 234.66043 235.30302
## 3548  2010-07-12   MSFT  19.615314  24.83000  24.89000  24.42000  24.43000
## 3549  2010-07-13   AAPL  31.140364  35.97143  36.62857  35.20428  36.61714
## 3550  2010-07-13   AMZN 123.650002 123.65000 124.88000 120.30000 120.69000
## 3551  2010-07-13   GOOG 243.686600 243.68660 245.57452 239.24326 240.22458
## 3552  2010-07-13   MSFT  19.852304  25.13000  25.30000  24.90000  25.14000
## 3553  2010-07-14   AAPL  31.255392  36.10429  36.54286  35.57143  35.62571
## 3554  2010-07-14   AMZN 123.300003 123.30000 123.75000 121.47000 123.03000
## 3555  2010-07-14   GOOG 244.752609 244.75261 245.99295 242.32172 244.02533
## 3556  2010-07-14   MSFT  20.097204  25.44000  25.61000  25.12000  25.50000
## 3557  2010-07-15   AAPL  31.097084  35.92143  36.71000  35.32857  35.46143
## 3558  2010-07-15   AMZN 122.059998 122.06000 122.48000 119.26000 120.13000
## 3559  2010-07-15   GOOG 246.087601 246.08760 246.42633 240.43878 244.94688
## 3560  2010-07-15   MSFT  20.152504  25.51000  25.59000  24.98000  25.50000
## 3561  2010-07-16   AAPL  30.905407  35.70000  36.42429  35.48714  36.16857
## 3562  2010-07-16   AMZN 118.489998 118.49000 121.92000 118.01000 121.28000
## 3563  2010-07-16   GOOG 228.946854 228.94685 234.40141 228.90202 233.68410
## 3564  2010-07-16   MSFT  19.662710  24.89000  25.64000  24.88000  25.51000
## 3565  2010-07-19   AAPL  30.371145  35.08286  35.69714  34.22857  35.69714
## 3566  2010-07-19   AMZN 119.940002 119.94000 120.74000 117.00000 118.38000
## 3567  2010-07-19   GOOG 232.219589 232.21959 233.94810 227.90575 229.64424
## 3568  2010-07-19   MSFT  19.931303  25.23000  25.30000  24.91000  24.96000
## 3569  2010-07-20   AAPL  31.151503  35.98429  36.12857  34.28714  34.70000
## 3570  2010-07-20   AMZN 120.099998 120.10000 120.71000 117.51000 120.61000
## 3571  2010-07-20   GOOG 239.895813 239.89581 240.59320 229.44000 229.65420
## 3572  2010-07-20   MSFT  20.128799  25.48000  25.48000  24.70000  24.86000
## 3573  2010-07-21   AAPL  31.442122  36.32000  37.87857  36.28571  37.87000
## 3574  2010-07-21   AMZN 117.430000 117.43000 121.25000 117.26000 120.62000
## 3575  2010-07-21   GOOG 237.858444 237.85844 241.94313 236.82732 241.09631
## 3576  2010-07-21   MSFT  19.844406  25.12000  25.65000  24.98000  25.60000
## 3577  2010-07-22   AAPL  32.033283  37.00286  37.14286  36.47286  36.81143
## 3578  2010-07-22   AMZN 120.070000 120.07000 120.87000 118.02000 118.71000
## 3579  2010-07-22   GOOG 241.499802 241.49980 243.57701 240.33916 240.71275
## 3580  2010-07-22   MSFT  20.413197  25.84000  25.99000  25.47000  25.51000
## 3581  2010-07-23   AAPL  32.147045  37.13428  37.19714  36.61143  36.72714
## 3582  2010-07-23   AMZN 118.870003 118.87000 119.28000 105.80000 105.93000
## 3583  2010-07-23   GOOG 244.114990 244.11499 244.37901 239.10877 239.48734
## 3584  2010-07-23   MSFT  20.389498  25.81000  26.02000  25.25000  25.84000
## 3585  2010-07-26   AAPL  32.065430  37.04000  37.15714  36.81572  37.14286
## 3586  2010-07-26   AMZN 118.400002 118.40000 118.60000 114.88000 118.26000
## 3587  2010-07-26   GOOG 243.572037 243.57204 244.45871 241.53467 243.63181
## 3588  2010-07-26   MSFT  20.618591  26.10000  26.20000  25.80000  25.86000
## 3589  2010-07-27   AAPL  32.659046  37.72572  37.82857  37.18572  37.26714
## 3590  2010-07-27   AMZN 117.129997 117.13000 118.50000 115.07000 118.43000
## 3591  2010-07-27   GOOG 245.395203 245.39520 247.82111 244.16978 244.37402
## 3592  2010-07-27   MSFT  20.665995  26.16000  26.24000  25.96000  26.14000
## 3593  2010-07-28   AAPL  32.273190  37.28000  37.99857  37.17857  37.66714
## 3594  2010-07-28   AMZN 117.129997 117.13000 118.20000 116.40000 117.00000
## 3595  2010-07-28   GOOG 241.270660 241.27066 246.70030 240.43379 246.54588
## 3596  2010-07-28   MSFT  20.500095  25.95000  26.19000  25.83000  26.07000
## 3597  2010-07-29   AAPL  31.920740  36.87286  37.52143  36.58571  37.24429
## 3598  2010-07-29   AMZN 116.860001 116.86000 118.87000 115.52000 117.99000
## 3599  2010-07-29   GOOG 241.589462 241.58946 243.52721 238.77004 242.06767
## 3600  2010-07-29   MSFT  20.563297  26.03000  26.41000  25.60000  26.13000
## 3601  2010-07-30   AAPL  31.814383  36.75000  37.10000  36.41429  36.55571
## 3602  2010-07-30   AMZN 117.889999 117.89000 118.74000 114.51000 115.53000
## 3603  2010-07-30   GOOG 241.519730 241.51973 242.77004 238.67539 238.92943
## 3604  2010-07-30   MSFT  20.389498  25.81000  25.84000  25.35000  25.75000
## 3605  2010-08-02   AAPL  32.383263  37.40714  37.51286  37.08857  37.20571
## 3606  2010-08-02   AMZN 120.070000 120.07000 120.38000 117.57000 119.15000
## 3607  2010-08-02   GOOG 244.289337 244.28934 245.71898 242.56082 243.58200
## 3608  2010-08-02   MSFT  20.800285  26.33000  26.38000  25.75000  25.99000
## 3609  2010-08-03   AAPL  32.393154  37.41857  37.60857  37.06000  37.28714
## 3610  2010-08-03   AMZN 122.419998 122.42000 122.87000 119.68000 120.00000
## 3611  2010-08-03   GOOG 244.000427 244.00043 245.31052 242.47116 244.33418
## 3612  2010-08-03   MSFT  20.665995  26.16000  26.35000  25.97000  26.20000
## 3613  2010-08-04   AAPL  32.523029  37.56857  37.75428  37.18714  37.54857
## 3614  2010-08-04   AMZN 127.580002 127.58000 128.47000 123.00000 123.06000
## 3615  2010-08-04   GOOG 252.214630 252.21463 252.55337 244.60815 245.17104
## 3616  2010-08-04   MSFT  20.326296  25.73000  26.24000  25.44000  26.15000
## 3617  2010-08-05   AAPL  32.364719  37.38571  37.59714  37.22143  37.39000
## 3618  2010-08-05   AMZN 127.830002 127.83000 128.00000 125.82000 126.77000
## 3619  2010-08-05   GOOG 253.101318 253.10132 253.35039 250.83980 252.00044
## 3620  2010-08-05   MSFT  20.041904  25.37000  25.58000  25.21000  25.49000
## 3621  2010-08-06   AAPL  32.165604  37.15572  37.35571  36.80429  37.11143
## 3622  2010-08-06   AMZN 128.320007 128.32001 128.39999 125.90000 126.72000
## 3623  2010-08-06   GOOG 249.176025 249.17603 251.92572 247.09882 251.75636
## 3624  2010-08-06   MSFT  20.184097  25.55000  25.56000  25.02000  25.18000
## 3625  2010-08-09   AAPL  32.370895  37.39286  37.45000  37.08143  37.35429
## 3626  2010-08-09   AMZN 128.830002 128.83000 129.92999 127.85000 128.46001
## 3627  2010-08-09   GOOG 251.731445 251.73145 251.80617 249.74390 250.18724
## 3628  2010-08-09   MSFT  20.231495  25.61000  25.73000  25.37000  25.55000
## 3629  2010-08-10   AAPL  32.081516  37.05857  37.20714  36.79286  37.12143
## 3630  2010-08-10   AMZN 130.000000 130.00000 130.00000 127.38000 127.95000
## 3631  2010-08-10   GOOG 250.914505 250.91450 252.05524 248.35411 250.23704
## 3632  2010-08-10   MSFT  19.804903  25.07000  25.34000  24.88000  25.33000
## 3633  2010-08-11   AAPL  30.941259  35.74143  36.52714  35.68714  36.48571
## 3634  2010-08-11   AMZN 125.889999 125.89000 128.11999 125.20000 128.10001
## 3635  2010-08-11   GOOG 244.951859 244.95186 248.07018 244.83231 247.93567
## 3636  2010-08-11   MSFT  19.639013  24.86000  24.90000  24.56000  24.68000
## 3637  2010-08-12   AAPL  31.139137  35.97000  36.15714  35.16000  35.24143
## 3638  2010-08-12   AMZN 126.559998 126.56000 127.00000 123.55000 123.76000
## 3639  2010-08-12   GOOG 245.086349 245.08635 246.45123 240.35410 241.06642
## 3640  2010-08-12   MSFT  19.346718  24.49000  24.68000  24.36000  24.42000
## 3641  2010-08-13   AAPL  30.806463  35.58571  35.98286  35.58429  35.95000
## 3642  2010-08-13   AMZN 124.690002 124.69000 127.48000 124.26000 126.06000
## 3643  2010-08-13   GOOG 242.266922 242.26692 244.67789 242.09757 243.58697
## 3644  2010-08-13   MSFT  19.275618  24.40000  24.67000  24.24000  24.35000
## 3645  2010-08-16   AAPL  30.625906  35.37714  35.71571  35.23143  35.36857
## 3646  2010-08-16   AMZN 126.070000 126.07000 127.37000 123.04000 123.61000
## 3647  2010-08-16   GOOG 241.888336 241.88834 244.02035 239.35284 240.93690
## 3648  2010-08-16   MSFT  19.354610  24.50000  24.61000  24.30000  24.36000
## 3649  2010-08-17   AAPL  31.161400  35.99572  36.37571  35.60000  35.72572
## 3650  2010-08-17   AMZN 128.860001 128.86000 129.98000 126.79000 127.34000
## 3651  2010-08-17   GOOG 244.344131 244.34413 246.42633 242.10753 243.35286
## 3652  2010-08-17   MSFT  19.624645  24.71000  24.96000  24.60000  24.71000
## 3653  2010-08-18   AAPL  31.297430  36.15286  36.38143  35.94000  36.05143
## 3654  2010-08-18   AMZN 129.649994 129.64999 130.81000 128.26000 129.25000
## 3655  2010-08-18   GOOG 240.174759 240.17476 244.51848 239.87589 244.30429
## 3656  2010-08-18   MSFT  19.712004  24.82000  24.95000  24.41000  24.68000
## 3657  2010-08-19   AAPL  30.902927  35.69714  36.21143  35.52571  36.12000
## 3658  2010-08-19   AMZN 127.570000 127.57000 130.02000 126.82000 129.22000
## 3659  2010-08-19   GOOG 233.111237 233.11124 240.35410 232.75258 239.60689
## 3660  2010-08-19   MSFT  19.410210  24.44000  24.74000  24.21000  24.62000
## 3661  2010-08-20   AAPL  30.873240  35.66286  36.27428  35.57143  35.62714
## 3662  2010-08-20   AMZN 127.760002 127.76000 128.03999 126.02000 127.20000
## 3663  2010-08-20   GOOG 230.147354 230.14735 234.91449 229.64922 233.11124
## 3664  2010-08-20   MSFT  19.243431  24.23000  24.40000  24.20000  24.31000
## 3665  2010-08-23   AAPL  30.398338  35.11429  36.00000  35.03571  35.97000
## 3666  2010-08-23   AMZN 126.599998 126.60000 129.22000 126.50000 127.86000
## 3667  2010-08-23   GOOG 231.168518 231.16852 233.25072 228.01036 229.88832
## 3668  2010-08-23   MSFT  19.283144  24.28000  24.64000  24.24000  24.44000
## 3669  2010-08-24   AAPL  29.672398  34.27571  34.71429  34.09286  34.66714
## 3670  2010-08-24   AMZN 124.529999 124.53000 125.44000 123.18000 125.41000
## 3671  2010-08-24   GOOG 224.852203 224.85220 228.32916 224.61807 227.99542
## 3672  2010-08-24   MSFT  19.092529  24.04000  24.35000  24.00000  24.09000
## 3673  2010-08-25   AAPL  30.038467  34.69857  34.85571  33.88571  34.00571
## 3674  2010-08-25   AMZN 126.849998 126.85000 127.37000 123.83000 123.85000
## 3675  2010-08-25   GOOG 226.461166 226.46117 228.05022 224.15979 224.15979
## 3676  2010-08-25   MSFT  19.140184  24.10000  24.22000  23.87000  24.00000
## 3677  2010-08-26   AAPL  29.715677  34.32571  35.10714  34.32571  35.06428
## 3678  2010-08-26   AMZN 124.860001 124.86000 127.59000 124.82000 127.15000
## 3679  2010-08-26   GOOG 224.647964 224.64796 227.77624 224.37897 227.17848
## 3680  2010-08-26   MSFT  18.917805  23.82000  24.19000  23.79000  24.09000
## 3681  2010-08-27   AAPL  29.881397  34.51714  34.65857  33.65143  34.53571
## 3682  2010-08-27   AMZN 126.639999 126.64000 126.64000 122.25000 125.46000
## 3683  2010-08-27   GOOG 228.558304 228.55830 229.13614 222.98918 225.43501
## 3684  2010-08-27   MSFT  19.005177  23.93000  24.02000  23.51000  23.88000
## 3685  2010-08-30   AAPL  29.990227  34.64286  35.10714  34.38286  34.39429
## 3686  2010-08-30   AMZN 123.790001 123.79000 126.95000 123.69000 126.03000
## 3687  2010-08-30   GOOG 225.499771 225.49977 229.02158 225.36528 228.71771
## 3688  2010-08-30   MSFT  18.774853  23.64000  23.82000  23.60000  23.74000
## 3689  2010-08-31   AAPL  30.064436  34.72857  34.93714  34.33571  34.55000
## 3690  2010-08-31   AMZN 124.830002 124.83000 125.90000 122.50000 122.85000
## 3691  2010-08-31   GOOG 224.169754 224.16975 226.58571 223.16353 224.21458
## 3692  2010-08-31   MSFT  18.639843  23.47000  23.73000  23.32000  23.60000
## 3693  2010-09-01   AAPL  30.958572  35.76143  35.92285  35.18286  35.35286
## 3694  2010-09-01   AMZN 132.490005 132.49000 132.60001 126.17000 126.36000
## 3695  2010-09-01   GOOG 229.305511 229.30551 231.60190 225.40512 226.64050
## 3696  2010-09-01   MSFT  18.981342  23.90000  23.95000  23.54000  23.67000
## 3697  2010-09-02   AAPL  31.186125  36.02428  36.02428  35.51000  35.89429
## 3698  2010-09-02   AMZN 135.210007 135.21001 135.21001 132.05000 132.17000
## 3699  2010-09-02   GOOG 230.725189 230.72519 231.34786 229.29555 230.55582
## 3700  2010-09-02   MSFT  19.013113  23.94000  23.95000  23.71000  23.88000
## 3701  2010-09-03   AAPL  32.002354  36.96714  36.96857  36.35714  36.44143
## 3702  2010-09-03   AMZN 138.789993 138.78999 139.50000 136.63001 136.89000
## 3703  2010-09-03   GOOG 234.271896 234.27190 235.05894 232.84723 234.38148
## 3704  2010-09-03   MSFT  19.291079  24.29000  24.45000  24.20000  24.24000
## 3705  2010-09-07   AAPL  31.883636  36.83000  37.07571  36.60714  36.66286
## 3706  2010-09-07   AMZN 137.220001 137.22000 138.60001 136.89000 137.56000
## 3707  2010-09-07   GOOG 231.332901 231.33290 232.92195 230.64548 231.38272
## 3708  2010-09-07   MSFT  19.028994  23.96000  24.30000  23.92000  24.10000
## 3709  2010-09-08   AAPL  32.515610  37.56000  37.77000  37.01429  37.11143
## 3710  2010-09-08   AMZN 139.139999 139.14000 139.70000 136.45000 137.92999
## 3711  2010-09-08   GOOG 234.411362 234.41136 235.36778 231.38770 231.72643
## 3712  2010-09-08   MSFT  19.005177  23.93000  24.20000  23.74000  24.07000
## 3713  2010-09-09   AAPL  32.534145  37.58143  38.07429  37.56000  37.86286
## 3714  2010-09-09   AMZN 140.380005 140.38001 141.36999 139.26000 140.39000
## 3715  2010-09-09   GOOG 237.200912 237.20091 239.30304 234.41136 238.02283
## 3716  2010-09-09   MSFT  19.068701  24.01000  24.21000  23.99000  24.19000
## 3717  2010-09-10   AAPL  32.576195  37.63000  37.78571  37.34286  37.59857
## 3718  2010-09-10   AMZN 142.440002 142.44000 142.60001 140.03999 140.75000
## 3719  2010-09-10   GOOG 237.180984 237.18098 238.99918 236.65297 238.61562
## 3720  2010-09-10   MSFT  18.941633  23.85000  24.03000  23.79000  23.98000
## 3721  2010-09-13   AAPL  33.025120  38.14857  38.32571  37.96571  37.97429
## 3722  2010-09-13   AMZN 145.070007 145.07001 145.74000 143.76000 144.07001
## 3723  2010-09-13   GOOG 240.234543 240.23454 241.27066 238.86966 239.55209
## 3724  2010-09-13   MSFT  19.942331  25.11000  25.29000  24.09000  24.20000
## 3725  2010-09-14   AAPL  33.151253  38.29429  38.45286  37.93143  38.03000
## 3726  2010-09-14   AMZN 145.750000 145.75000 146.70000 143.83000 144.50000
## 3727  2010-09-14   GOOG 239.317978 239.31798 241.46991 239.14363 240.10503
## 3728  2010-09-14   MSFT  19.878786  25.03000  25.35000  24.89000  25.04000
## 3729  2010-09-15   AAPL  33.418404  38.60286  38.62571  38.26286  38.31000
## 3730  2010-09-15   AMZN 145.449997 145.45000 145.61999 143.56000 144.88001
## 3731  2010-09-15   GOOG 239.422592 239.42259 240.04526 238.35658 239.07887
## 3732  2010-09-15   MSFT  19.950262  25.12000  25.22000  24.92000  25.10000
## 3733  2010-09-16   AAPL  34.203705  39.51000  39.52428  38.50000  38.60571
## 3734  2010-09-16   AMZN 148.130005 148.13001 148.23000 145.16000 145.39999
## 3735  2010-09-16   GOOG 239.631805 239.63181 240.32420 238.80988 239.07887
## 3736  2010-09-16   MSFT  20.117050  25.33000  25.37000  25.05000  25.06000
## 3737  2010-09-17   AAPL  34.055305  39.33857  39.70857  39.09714  39.67000
## 3738  2010-09-17   AMZN 148.320007 148.32001 148.98000 146.50000 148.89999
## 3739  2010-09-17   GOOG 244.159836 244.15984 244.68286 239.69157 240.97177
## 3740  2010-09-17   MSFT  20.029688  25.22000  25.53000  25.08000  25.40000
## 3741  2010-09-20   AAPL  35.027351  40.46143  40.54000  39.40714  39.44000
## 3742  2010-09-20   AMZN 151.300003 151.30000 151.95000 147.35001 148.70000
## 3743  2010-09-20   GOOG 253.190979 253.19098 254.25200 245.11127 245.33044
## 3744  2010-09-20   MSFT  20.196466  25.43000  25.52000  25.11000  25.28000
## 3745  2010-09-21   AAPL  35.094143  40.53857  41.05000  40.39857  40.55143
## 3746  2010-09-21   AMZN 150.729996 150.73000 153.31000 149.60001 150.76000
## 3747  2010-09-21   GOOG 255.771301 255.77130 259.01914 253.50481 253.88837
## 3748  2010-09-21   MSFT  19.974087  25.15000  25.42000  25.08000  25.42000
## 3749  2010-09-22   AAPL  35.586349  41.10714  41.14000  40.34428  40.38714
## 3750  2010-09-22   AMZN 151.830002 151.83000 152.70000 149.10001 149.84000
## 3751  2010-09-22   GOOG 257.036560 257.03656 257.92325 254.88463 255.47243
## 3752  2010-09-22   MSFT  19.545225  24.61000  24.97000  24.36000  24.89000
## 3753  2010-09-23   AAPL  35.731030  41.27428  41.82286  40.85714  40.90429
## 3754  2010-09-23   AMZN 152.850006 152.85001 155.92000 150.97000 151.20000
## 3755  2010-09-23   GOOG 255.781265 255.78126 258.87466 254.69534 256.34415
## 3756  2010-09-23   MSFT  19.402271  24.43000  24.59000  24.36000  24.51000
## 3757  2010-09-24   AAPL  36.151516  41.76000  41.93286  41.50714  41.72857
## 3758  2010-09-24   AMZN 160.729996 160.73000 160.89000 155.42000 155.42999
## 3759  2010-09-24   GOOG 262.660492 262.66049 262.92947 258.16235 259.89584
## 3760  2010-09-24   MSFT  19.680239  24.78000  24.80000  24.58000  24.64000
## 3761  2010-09-27   AAPL  36.008068  41.59428  42.10429  41.57286  41.99714
## 3762  2010-09-27   AMZN 159.369995 159.36999 161.20000 157.88001 160.22000
## 3763  2010-09-27   GOOG 264.214661 264.21466 267.42264 263.43756 263.43756
## 3764  2010-09-27   MSFT  19.640532  24.73000  24.99000  24.59000  24.85000
## 3765  2010-09-28   AAPL  35.476269  40.98000  41.68143  39.28571  41.68143
## 3766  2010-09-28   AMZN 159.699997 159.70000 160.88001 154.89000 159.84000
## 3767  2010-09-28   GOOG 262.600708 262.60071 265.79871 258.25699 265.74393
## 3768  2010-09-28   MSFT  19.600819  24.68000  24.90000  24.35000  24.80000
## 3769  2010-09-29   AAPL  35.539349  41.05286  41.40143  40.85714  41.03286
## 3770  2010-09-29   AMZN 158.990005 158.99000 161.78000 157.75000 159.03000
## 3771  2010-09-29   GOOG 262.859741 262.85974 265.47494 261.37531 262.93945
## 3772  2010-09-29   MSFT  19.457863  24.50000  24.66000  24.40000  24.63000
## 3773  2010-09-30   AAPL  35.091660  40.53571  41.42857  40.17857  41.28571
## 3774  2010-09-30   AMZN 157.059998 157.06000 160.92999 155.60001 160.01000
## 3775  2010-09-30   GOOG 261.913300 261.91330 264.94193 258.49112 263.59198
## 3776  2010-09-30   MSFT  19.449926  24.49000  24.83000  24.36000  24.61000
## 3777  2010-10-01   AAPL  34.939545  40.36000  40.94000  40.19286  40.87857
## 3778  2010-10-01   AMZN 153.710007 153.71001 157.44000 152.20000 157.08000
## 3779  2010-10-01   GOOG 261.828613 261.82861 264.31928 260.52350 264.01044
## 3780  2010-10-01   MSFT  19.362556  24.38000  24.82000  24.30000  24.77000
## 3781  2010-10-04   AAPL  34.459702  39.80571  40.41429  39.68143  40.22857
## 3782  2010-10-04   AMZN 155.389999 155.39000 155.96001 152.78999 153.95000
## 3783  2010-10-04   GOOG 260.199707 260.19971 263.13870 258.45624 261.49484
## 3784  2010-10-04   MSFT  18.989285  23.91000  23.99000  23.78000  23.96000
## 3785  2010-10-05   AAPL  35.733513  41.27714  41.35000  40.26000  40.28571
## 3786  2010-10-05   AMZN 160.869995 160.86999 161.21001 157.01000 157.08000
## 3787  2010-10-05   GOOG 268.110046 268.11005 268.99176 262.29187 263.20346
## 3788  2010-10-05   MSFT  19.338736  24.35000  24.45000  23.91000  24.06000
## 3789  2010-10-06   AAPL  35.764439  41.31286  41.71286  40.75143  41.37000
## 3790  2010-10-06   AMZN 155.399994 155.39999 160.67999 154.60001 160.60001
## 3791  2010-10-06   GOOG 266.177307 266.17731 268.96686 263.98053 268.62314
## 3792  2010-10-06   MSFT  19.402271  24.43000  24.54000  24.13000  24.32000
## 3793  2010-10-07   AAPL  35.768143  41.31714  41.49714  40.98714  41.47714
## 3794  2010-10-07   AMZN 156.270004 156.27000 157.39999 153.39000 156.51000
## 3795  2010-10-07   GOOG 264.015411 264.01541 267.59699 263.58203 267.10382
## 3796  2010-10-07   MSFT  19.481688  24.53000  24.75000  24.28000  24.62000
## 3797  2010-10-08   AAPL  36.367954  42.01000  42.07143  41.42857  41.67285
## 3798  2010-10-08   AMZN 155.550003 155.55000 156.28000 152.78000 155.17999
## 3799  2010-10-08   GOOG 267.173553 267.17355 267.79623 262.82486 265.39026
## 3800  2010-10-08   MSFT  19.513453  24.57000  24.65000  24.37000  24.62000
## 3801  2010-10-11   AAPL  36.527481  42.19429  42.46286  42.08571  42.10571
## 3802  2010-10-11   AMZN 153.029999 153.03000 156.63001 152.34000 154.89000
## 3803  2010-10-11   GOOG 268.413910 268.41391 271.28317 267.58203 268.23459
## 3804  2010-10-11   MSFT  19.529341  24.59000  24.74000  24.50000  24.74000
## 3805  2010-10-12   AAPL  36.920757  42.64857  42.78571  41.78429  42.20143
## 3806  2010-10-12   AMZN 156.479996 156.48000 156.95000 151.39999 152.51000
## 3807  2010-10-12   GOOG 269.684143 269.68414 271.97555 267.89087 269.05151
## 3808  2010-10-12   MSFT  19.719950  24.83000  24.93000  24.43000  24.65000
## 3809  2010-10-13   AAPL  37.118629  42.87714  43.13714  42.82857  42.88571
## 3810  2010-10-13   AMZN 155.169998 155.17000 156.78999 153.85001 156.69000
## 3811  2010-10-13   GOOG 270.635590 270.63559 272.72278 270.15240 272.47867
## 3812  2010-10-13   MSFT  20.124990  25.34000  25.54000  24.89000  25.02000
## 3813  2010-10-14   AAPL  37.387001  43.18714  43.21000  42.91429  43.09857
## 3814  2010-10-14   AMZN 155.529999 155.53000 156.95000 154.23000 155.16000
## 3815  2010-10-14   GOOG 269.455017 269.45502 271.60696 267.55216 271.07394
## 3816  2010-10-14   MSFT  20.037624  25.23000  25.34000  25.00000  25.29000
## 3817  2010-10-15   AAPL  38.924232  44.96286  45.00000  43.55857  43.92000
## 3818  2010-10-15   AMZN 164.639999 164.64000 164.88001 156.75000 158.42000
## 3819  2010-10-15   GOOG 299.602020 299.60202 299.69666 294.69540 298.51608
## 3820  2010-10-15   MSFT  20.283831  25.54000  25.55000  25.23000  25.36000
## 3821  2010-10-18   AAPL  39.327400  45.42857  45.57143  44.89857  45.49572
## 3822  2010-10-18   AMZN 163.559998 163.56000 165.19000 161.82001 165.00000
## 3823  2010-10-18   GOOG 307.701660 307.70166 308.68796 299.15369 299.15369
## 3824  2010-10-18   MSFT  20.506207  25.82000  25.95000  25.45000  25.59000
## 3825  2010-10-19   AAPL  38.274960  44.21286  44.82429  42.86000  43.34286
## 3826  2010-10-19   AMZN 158.669998 158.67000 162.80000 157.00000 160.67999
## 3827  2010-10-19   GOOG 302.780121 302.78012 306.26205 300.30438 303.28821
## 3828  2010-10-19   MSFT  19.934381  25.10000  25.37000  24.95000  25.27000
## 3829  2010-10-20   AAPL  38.403580  44.36143  44.89286  43.83857  44.14286
## 3830  2010-10-20   AMZN 158.669998 158.67000 159.86999 156.57001 158.78000
## 3831  2010-10-20   GOOG 302.854828 302.85483 307.53726 302.61572 302.93454
## 3832  2010-10-20   MSFT  20.101162  25.31000  25.40000  25.10000  25.26000
## 3833  2010-10-21   AAPL  38.278667  44.21714  44.96286  43.82857  44.62286
## 3834  2010-10-21   AMZN 164.970001 164.97000 166.13001 161.28999 162.67000
## 3835  2010-10-21   GOOG 304.852325 304.85233 306.84985 301.86853 304.61322
## 3836  2010-10-21   MSFT  20.188524  25.42000  25.54000  25.05000  25.40000
## 3837  2010-10-22   AAPL  38.025139  43.92429  44.29143  43.75714  44.15286
## 3838  2010-10-22   AMZN 169.130005 169.13001 170.17000 162.27000 162.45000
## 3839  2010-10-22   GOOG 305.121338 305.12134 306.26205 303.88596 304.81747
## 3840  2010-10-22   MSFT  20.156750  25.38000  25.54000  25.27000  25.52000
## 3841  2010-10-25   AAPL  38.194569  44.12000  44.51429  44.06286  44.15572
## 3842  2010-10-25   AMZN 169.000000 169.00000 171.99000 168.32001 171.57001
## 3843  2010-10-25   GOOG 307.098907 307.09891 311.20352 306.33676 306.64563
## 3844  2010-10-25   MSFT  20.005861  25.19000  25.35000  25.17000  25.24000
## 3845  2010-10-26   AAPL  38.096863  44.00714  44.24857  43.66429  43.83857
## 3846  2010-10-26   AMZN 169.949997 169.95000 171.00000 167.50000 167.57001
## 3847  2010-10-26   GOOG 308.144989 308.14499 309.45508 304.37415 305.40527
## 3848  2010-10-26   MSFT  20.569735  25.90000  25.97000  25.06000  25.12000
## 3849  2010-10-27   AAPL  38.069653  43.97572  44.27143  43.65714  43.95000
## 3850  2010-10-27   AMZN 167.509995 167.51000 169.75000 166.53999 168.91000
## 3851  2010-10-27   GOOG 307.083984 307.08398 308.84238 305.02170 306.73529
## 3852  2010-10-27   MSFT  20.688869  26.05000  26.11000  25.62000  25.79000
## 3853  2010-10-28   AAPL  37.749355  43.60571  44.00000  42.98571  43.99286
## 3854  2010-10-28   AMZN 166.839996 166.84000 168.49000 165.05000 168.31000
## 3855  2010-10-28   GOOG 308.135040 308.13504 309.34051 305.50488 308.86728
## 3856  2010-10-28   MSFT  20.871534  26.28000  26.38000  25.92000  26.21000
## 3857  2010-10-29   AAPL  37.222515  42.99714  43.69714  42.98143  43.46143
## 3858  2010-10-29   AMZN 165.229996 165.23000 168.50000 164.81000 165.80000
## 3859  2010-10-29   GOOG 305.704132 305.70413 308.34424 305.35046 307.38284
## 3860  2010-10-29   MSFT  21.181273  26.67000  27.20000  26.48000  27.15000
## 3861  2010-11-01   AAPL  37.618259  43.45428  43.65714  43.17143  43.17429
## 3862  2010-11-01   AMZN 162.580002 162.58000 164.58000 161.52000 164.45000
## 3863  2010-11-01   GOOG 306.351715 306.35172 309.17114 304.46381 306.71536
## 3864  2010-11-01   MSFT  21.403646  26.95000  27.22000  26.70000  26.88000
## 3865  2010-11-02   AAPL  38.258869  44.19429  44.31286  43.85714  43.85714
## 3866  2010-11-02   AMZN 164.610001 164.61000 165.94000 163.36000 163.75000
## 3867  2010-11-02   GOOG 306.650604 306.65060 308.84238 306.14252 308.17987
## 3868  2010-11-02   MSFT  21.753098  27.39000  27.42000  27.02000  27.06000
## 3869  2010-11-03   AAPL  38.684299  44.68572  44.69714  44.07571  44.48143
## 3870  2010-11-03   AMZN 168.470001 168.47000 168.61000 162.28999 165.39999
## 3871  2010-11-03   GOOG 308.932037 308.93204 309.75397 305.60452 307.59705
## 3872  2010-11-03   MSFT  21.467186  27.03000  27.49000  26.96000  27.46000
## 3873  2010-11-04   AAPL  39.360783  45.46714  45.74000  45.00428  45.06428
## 3874  2010-11-04   AMZN 168.929993 168.92999 172.53000 168.39999 169.86000
## 3875  2010-11-04   GOOG 310.969421 310.96942 313.78388 309.88846 311.15372
## 3876  2010-11-04   MSFT  21.554550  27.14000  27.43000  27.01000  27.41000
## 3877  2010-11-05   AAPL  39.219810  45.30429  45.65286  45.25000  45.42714
## 3878  2010-11-05   AMZN 170.770004 170.77000 171.64999 168.59000 169.35001
## 3879  2010-11-05   GOOG 311.372894 311.37289 311.57712 309.39533 310.42645
## 3880  2010-11-05   MSFT  21.324230  26.85000  27.19000  26.53000  27.17000
## 3881  2010-11-08   AAPL  39.404072  45.51714  45.68143  45.25143  45.31428
## 3882  2010-11-08   AMZN 171.990005 171.99000 173.20000 168.78000 170.84000
## 3883  2010-11-08   GOOG 312.214752 312.21475 313.56967 310.40155 310.84488
## 3884  2010-11-08   MSFT  21.292458  26.81000  28.87000  26.58000  26.68000
## 3885  2010-11-09   AAPL  39.089947  45.15429  45.90000  44.92857  45.86429
## 3886  2010-11-09   AMZN 170.270004 170.27000 173.14000 169.06000 172.67000
## 3887  2010-11-09   GOOG 311.243378 311.24338 314.24713 309.09644 313.82370
## 3888  2010-11-09   MSFT  21.403646  26.95000  27.11000  26.71000  26.81000
## 3889  2010-11-10   AAPL  39.331104  45.43286  45.53857  44.79286  45.23429
## 3890  2010-11-10   AMZN 173.330002 173.33000 173.36999 169.41000 170.59000
## 3891  2010-11-10   GOOG 310.277008 310.27701 310.33679 307.60202 309.87851
## 3892  2010-11-10   MSFT  21.395710  26.94000  27.08000  26.81000  27.01000
## 3893  2010-11-11   AAPL  39.160442  45.23571  45.48571  44.89286  45.00000
## 3894  2010-11-11   AMZN 170.369995 170.36999 172.05000 169.42000 171.00000
## 3895  2010-11-11   GOOG 307.442627 307.44263 308.76767 305.95819 308.69293
## 3896  2010-11-11   MSFT  21.189220  26.68000  26.72000  26.28000  26.68000
## 3897  2010-11-12   AAPL  38.094391  44.00428  45.21429  43.37571  45.14286
## 3898  2010-11-12   AMZN 165.679993 165.67999 171.26000 165.05000 170.11999
## 3899  2010-11-12   GOOG 300.518585 300.51858 307.29816 299.48245 305.84860
## 3900  2010-11-12   MSFT  20.863598  26.27000  26.52000  26.10000  26.47000
## 3901  2010-11-15   AAPL  37.971966  43.86286  44.36286  43.75286  44.06572
## 3902  2010-11-15   AMZN 158.899994 158.89999 165.35001 158.56000 165.16000
## 3903  2010-11-15   GOOG 296.623169 296.62317 300.87225 295.91583 300.41397
## 3904  2010-11-15   MSFT  20.807999  26.20000  26.50000  26.17000  26.33000
## 3905  2010-11-16   AAPL  37.297951  43.08429  43.94286  42.76000  43.67429
## 3906  2010-11-16   AMZN 157.779999 157.78000 160.91000 156.77000 158.74000
## 3907  2010-11-16   GOOG 290.770111 290.77011 297.82867 290.63562 295.27325
## 3908  2010-11-16   MSFT  20.624210  25.81000  26.04000  25.65000  26.04000
## 3909  2010-11-17   AAPL  37.163139  42.92857  43.42714  42.53714  43.02857
## 3910  2010-11-17   AMZN 158.350006 158.35001 160.85001 157.55000 157.84000
## 3911  2010-11-17   GOOG 290.685425 290.68543 293.64932 289.59952 291.40774
## 3912  2010-11-17   MSFT  20.432430  25.57000  25.91000  25.55000  25.90000
## 3913  2010-11-18   AAPL  38.143871  44.06143  44.23857  43.52714  43.60000
## 3914  2010-11-18   AMZN 164.169998 164.17000 165.00000 160.74000 160.74000
## 3915  2010-11-18   GOOG 297.166138 297.16614 298.86975 293.18109 293.40027
## 3916  2010-11-18   MSFT  20.648182  25.84000  26.08000  25.61000  25.71000
## 3917  2010-11-19   AAPL  37.933628  43.81857  44.05714  43.60571  43.99572
## 3918  2010-11-19   AMZN 164.820007 164.82001 164.99000 162.84000 163.95000
## 3919  2010-11-19   GOOG 294.311859 294.31186 297.82867 294.06775 297.38531
## 3920  2010-11-19   MSFT  20.528322  25.69000  25.83000  25.60000  25.80000
## 3921  2010-11-22   AAPL  38.753555  44.76571  44.76571  43.69571  43.81143
## 3922  2010-11-22   AMZN 170.389999 170.39000 170.60001 165.00000 165.10001
## 3923  2010-11-22   GOOG 294.506104 294.50610 295.61197 290.28693 292.63812
## 3924  2010-11-22   MSFT  20.560282  25.73000  25.74000  25.44000  25.65000
## 3925  2010-11-23   AAPL  38.180965  44.10429  44.53571  43.79429  44.35000
## 3926  2010-11-23   AMZN 168.199997 168.20000 168.81000 164.61999 168.61000
## 3927  2010-11-23   GOOG 290.416443 290.41644 293.40524 288.02042 292.40897
## 3928  2010-11-23   MSFT  20.072849  25.12000  25.60000  25.09000  25.57000
## 3929  2010-11-24   AAPL  38.931641  44.97143  45.05714  44.53571  44.57143
## 3930  2010-11-24   AMZN 177.250000 177.25000 177.89000 171.53000 171.53000
## 3931  2010-11-24   GOOG 296.374115 296.37412 297.18607 292.42889 292.55841
## 3932  2010-11-24   MSFT  20.272619  25.37000  25.46000  25.16000  25.20000
## 3933  2010-11-26   AAPL  38.956387  45.00000  45.38571  44.70571  44.82000
## 3934  2010-11-26   AMZN 177.199997 177.20000 178.38001 176.16000 177.36000
## 3935  2010-11-26   GOOG 293.898407 293.89841 295.38284 292.40399 294.12753
## 3936  2010-11-26   MSFT  20.176729  25.25000  25.41000  25.17000  25.21000
## 3937  2010-11-29   AAPL  39.187645  45.26714  45.35429  44.48286  45.07143
## 3938  2010-11-29   AMZN 179.490005 179.49000 181.84000 177.57001 179.99000
## 3939  2010-11-29   GOOG 289.968140 289.96814 293.79877 288.89215 293.48496
## 3940  2010-11-29   MSFT  20.224678  25.31000  25.42000  24.93000  25.19000
## 3941  2010-11-30   AAPL  38.480263  44.45000  44.90857  44.41000  44.79143
## 3942  2010-11-30   AMZN 175.399994 175.39999 177.70000 174.89999 176.95000
## 3943  2010-11-30   GOOG 276.817413 276.81741 286.08768 275.62189 286.08768
## 3944  2010-11-30   MSFT  20.184715  25.26000  25.47000  25.00000  25.05000
## 3945  2010-12-01   AAPL  39.129532  45.20000  45.39286  45.00000  45.03857
## 3946  2010-12-01   AMZN 176.550003 176.55000 179.32001 176.00000 179.16000
## 3947  2010-12-01   GOOG 281.121277 281.12128 284.71780 280.14993 280.44882
## 3948  2010-12-01   MSFT  20.808001  26.04000  26.25000  25.56000  25.57000
## 3949  2010-12-02   AAPL  39.345947  45.45000  45.57143  44.98429  45.36143
## 3950  2010-12-02   AMZN 176.529999 176.53000 177.45000 173.92000 176.86000
## 3951  2010-12-02   GOOG 284.842346 284.84235 285.59451 281.61942 283.26825
## 3952  2010-12-02   MSFT  21.487217  26.89000  26.98000  26.20000  26.24000
## 3953  2010-12-03   AAPL  39.258148  45.34857  45.52143  45.19143  45.28714
## 3954  2010-12-03   AMZN 175.679993 175.67999 176.39999 174.05000 175.50000
## 3955  2010-12-03   GOOG 285.430145 285.43014 287.16363 282.93948 283.66177
## 3956  2010-12-03   MSFT  21.591099  27.02000  27.06000  26.78000  26.81000
## 3957  2010-12-06   AAPL  39.593285  45.73571  46.04714  45.48857  45.52000
## 3958  2010-12-06   AMZN 178.050003 178.05000 178.42999 174.60001 175.52000
## 3959  2010-12-06   GOOG 288.100128 288.10013 289.91333 287.22839 289.20099
## 3960  2010-12-06   MSFT  21.447258  26.84000  26.98000  26.76000  26.93000
## 3961  2010-12-07   AAPL  39.353374  45.45857  46.28429  45.44571  46.25714
## 3962  2010-12-07   AMZN 176.770004 176.77000 181.47000 176.57001 180.50000
## 3963  2010-12-07   GOOG 292.473724 292.47372 295.39279 291.90585 294.53104
## 3964  2010-12-07   MSFT  21.471233  26.87000  27.13000  26.85000  27.08000
## 3965  2010-12-08   AAPL  39.699638  45.85857  45.86000  45.30143  45.66143
## 3966  2010-12-08   AMZN 176.289993 176.28999 178.16000 175.20000 177.49000
## 3967  2010-12-08   GOOG 294.167389 294.16739 295.15369 290.75519 294.87973
## 3968  2010-12-08   MSFT  21.758904  27.23000  27.24000  26.80000  26.83000
## 3969  2010-12-09   AAPL  39.545059  45.68000  46.07143  45.57429  46.01857
## 3970  2010-12-09   AMZN 174.850006 174.85001 178.11000 173.80000 177.77000
## 3971  2010-12-09   GOOG 294.645599 294.64560 296.67798 293.40027 295.83115
## 3972  2010-12-09   MSFT  21.639038  27.08000  27.34000  27.01000  27.28000
## 3973  2010-12-10   AAPL  39.643997  45.79429  45.86429  45.51429  45.66429
## 3974  2010-12-10   AMZN 175.619995 175.61999 175.95000 173.36000 174.88001
## 3975  2010-12-10   GOOG 294.999268 294.99927 295.88596 294.04285 295.46252
## 3976  2010-12-10   MSFT  21.846800  27.34000  27.40000  27.11000  27.19000
## 3977  2010-12-13   AAPL  39.781277  45.95286  46.43714  45.85714  46.33857
## 3978  2010-12-13   AMZN 174.250000 174.25000 177.94000 173.73000 176.33000
## 3979  2010-12-13   GOOG 296.199768 296.19977 300.37412 295.93576 297.44510
## 3980  2010-12-13   MSFT  21.774881  27.25000  27.45000  27.17000  27.27000
## 3981  2010-12-14   AAPL  39.610603  45.75571  46.07715  45.57143  45.96143
## 3982  2010-12-14   AMZN 173.940002 173.94000 175.76000 173.09000 174.28000
## 3983  2010-12-14   GOOG 296.344238 296.34424 298.02792 295.13376 297.43014
## 3984  2010-12-14   MSFT  22.070547  27.62000  27.75000  27.26000  27.31000
## 3985  2010-12-15   AAPL  39.619251  45.76571  46.14286  45.59857  45.71429
## 3986  2010-12-15   AMZN 175.570007 175.57001 179.00000 173.59000 173.72000
## 3987  2010-12-15   GOOG 294.047852 294.04785 297.11136 293.47498 295.99054
## 3988  2010-12-15   MSFT  22.254335  27.85000  27.99000  27.53000  27.53000
## 3989  2010-12-16   AAPL  39.729332  45.89286  46.08714  45.72857  45.87000
## 3990  2010-12-16   AMZN 178.039993 178.03999 178.30000 175.03999 175.58000
## 3991  2010-12-16   GOOG 294.750214 294.75021 295.77637 292.93701 295.31808
## 3992  2010-12-16   MSFT  22.366205  27.99000  27.99000  27.66000  27.76000
## 3993  2010-12-17   AAPL  39.650185  45.80143  45.97000  45.74714  45.94714
## 3994  2010-12-17   AMZN 177.580002 177.58000 178.75000 177.02000 178.41000
## 3995  2010-12-17   GOOG 294.296906 294.29691 295.17361 292.73773 294.39652
## 3996  2010-12-17   MSFT  22.294291  27.90000  28.09000  27.75000  27.92000
## 3997  2010-12-20   AAPL  39.848045  46.03000  46.17857  45.46143  45.94286
## 3998  2010-12-20   AMZN 183.289993 183.28999 183.98000 178.03999 179.27000
## 3999  2010-12-20   GOOG 296.418945 296.41895 297.82367 293.23090 296.21472
## 4000  2010-12-20   MSFT  22.222366  27.81000  27.99000  27.68000  27.95000
## 4001  2010-12-21   AAPL  40.094151  46.31428  46.34143  46.00714  46.14286
## 4002  2010-12-21   AMZN 184.750000 184.75000 185.64999 182.60001 183.88001
## 4003  2010-12-21   GOOG 300.408997 300.40900 301.23093 297.68918 298.16739
## 4004  2010-12-21   MSFT  22.430128  28.07000  28.14000  27.76000  27.85000
## 4005  2010-12-22   AAPL  40.212875  46.45143  46.53143  46.22143  46.33714
## 4006  2010-12-22   AMZN 184.759995 184.76000 185.45000 184.11000 185.00000
## 4007  2010-12-22   GOOG 301.614471 301.61447 302.36667 300.51361 300.87225
## 4008  2010-12-22   MSFT  22.526011  28.19000  28.40000  27.98000  28.01000
## 4009  2010-12-23   AAPL  40.019943  46.22857  46.45000  46.16714  46.42857
## 4010  2010-12-23   AMZN 182.589996 182.59000 184.98000 181.89000 184.34000
## 4011  2010-12-23   GOOG 300.986816 300.98682 301.86853 299.89093 301.53976
## 4012  2010-12-23   MSFT  22.613913  28.30000  28.32000  27.96000  27.97000
## 4013  2010-12-27   AAPL  40.153526  46.38286  46.49143  45.93143  46.12143
## 4014  2010-12-27   AMZN 182.139999 182.14000 183.14000 180.45000 181.89999
## 4015  2010-12-27   GOOG 300.065277 300.06528 300.76267 298.63065 300.24460
## 4016  2010-12-27   MSFT  22.430128  28.07000  28.20000  27.88000  28.12000
## 4017  2010-12-28   AAPL  40.251225  46.49572  46.66571  46.43714  46.55857
## 4018  2010-12-28   AMZN 181.089996 181.09000 182.77000 181.05000 182.10001
## 4019  2010-12-28   GOOG 298.341736 298.34174 300.80750 297.88843 299.90091
## 4020  2010-12-28   MSFT  22.382181  28.01000  28.17000  27.96000  27.97000
## 4021  2010-12-29   AAPL  40.228962  46.47000  46.63571  46.44286  46.60286
## 4022  2010-12-29   AMZN 183.369995 183.36999 184.35001 180.41000 181.80000
## 4023  2010-12-29   GOOG 299.377869 299.37787 300.08023 298.34174 299.87598
## 4024  2010-12-29   MSFT  22.350222  27.97000  28.12000  27.88000  27.94000
## 4025  2010-12-30   AAPL  40.027370  46.23714  46.50143  46.15000  46.49714
## 4026  2010-12-30   AMZN 182.750000 182.75000 184.55000 182.75000 183.92000
## 4027  2010-12-30   GOOG 298.311859 298.31186 299.54224 297.57959 297.88345
## 4028  2010-12-30   MSFT  22.254335  27.85000  28.00000  27.78000  27.92000
## 4029  2010-12-31   AAPL  39.891342  46.08000  46.21143  45.90143  46.13571
## 4030  2010-12-31   AMZN 180.000000 180.00000 182.30000 179.51000 181.96001
## 4031  2010-12-31   GOOG 295.875977 295.87598 298.09268 294.90961 297.25580
## 4032  2010-12-31   MSFT  22.302277  27.91000  27.92000  27.63000  27.80000
## 4033  2011-01-03   AAPL  40.758278  47.08143  47.18000  46.40572  46.52000
## 4034  2011-01-03   AMZN 184.220001 184.22000 186.00000 181.21001 181.36999
## 4035  2011-01-03   GOOG 301.046600 301.04660 301.66428 297.12631 297.12631
## 4036  2011-01-03   MSFT  22.358212  27.98000  28.18000  27.92000  28.05000
## 4037  2011-01-04   AAPL  40.970993  47.32715  47.50000  46.87857  47.49143
## 4038  2011-01-04   AMZN 185.009995 185.01000 187.70000 183.78000 186.14999
## 4039  2011-01-04   GOOG 299.935760 299.93576 301.95819 298.93951 301.67923
## 4040  2011-01-04   MSFT  22.446114  28.09000  28.17000  27.85000  27.94000
## 4041  2011-01-05   AAPL  41.306126  47.71429  47.76286  47.07143  47.07857
## 4042  2011-01-05   AMZN 187.419998 187.42000 187.45000 184.07001 184.10001
## 4043  2011-01-05   GOOG 303.397797 303.39780 304.02545 298.90463 298.91458
## 4044  2011-01-05   MSFT  22.374191  28.00000  28.01000  27.77000  27.90000
## 4045  2011-01-06   AAPL  41.272743  47.67571  47.89286  47.55714  47.81714
## 4046  2011-01-06   AMZN 185.860001 185.86000 187.41000 185.25000 186.50000
## 4047  2011-01-06   GOOG 305.604523 305.60452 308.06030 303.88596 304.19980
## 4048  2011-01-06   MSFT  23.029436  28.82000  28.85000  27.86000  28.04000
## 4049  2011-01-07   AAPL  41.568314  48.01714  48.05000  47.41429  47.71286
## 4050  2011-01-07   AMZN 185.490005 185.49000 188.45000 183.74000 187.88001
## 4051  2011-01-07   GOOG 307.069031 307.06903 307.97064 303.92581 306.80502
## 4052  2011-01-07   MSFT  22.853636  28.60000  28.74000  28.25000  28.64000
## 4053  2011-01-10   AAPL  42.351151  48.92143  49.03286  48.16714  48.40429
## 4054  2011-01-10   AMZN 184.679993 184.67999 185.28999 182.51000 185.03999
## 4055  2011-01-10   GOOG 305.958191 305.95819 306.54599 303.14374 306.25211
## 4056  2011-01-10   MSFT  22.549986  28.22000  28.40000  28.04000  28.26000
## 4057  2011-01-11   AAPL  42.250977  48.80571  49.28000  48.49572  49.26857
## 4058  2011-01-11   AMZN 184.339996 184.34000 186.00000 183.21001 185.42000
## 4059  2011-01-11   GOOG 306.854828 306.85483 308.24463 306.10266 307.70166
## 4060  2011-01-11   MSFT  22.462091  28.11000  28.25000  28.05000  28.20000
## 4061  2011-01-12   AAPL  42.594788  49.20286  49.20428  48.85714  49.03571
## 4062  2011-01-12   AMZN 184.080002 184.08000 185.38001 183.30000 185.36000
## 4063  2011-01-12   GOOG 307.283234 307.28323 308.51858 306.23715 308.51858
## 4064  2011-01-12   MSFT  22.813694  28.55000  28.59000  28.07000  28.12000
## 4065  2011-01-13   AAPL  42.750610  49.38286  49.52000  49.12143  49.30857
## 4066  2011-01-13   AMZN 185.529999 185.53000 186.45000 183.51000 183.60001
## 4067  2011-01-13   GOOG 307.193573 307.19357 308.67801 305.93329 307.33304
## 4068  2011-01-13   MSFT  22.526011  28.19000  28.39000  28.01000  28.33000
## 4069  2011-01-14   AAPL  43.096882  49.78286  49.78286  49.20571  49.41286
## 4070  2011-01-14   AMZN 188.750000 188.75000 188.94000 184.92000 185.50000
## 4071  2011-01-14   GOOG 310.924591 310.92459 310.96942 307.38785 307.54724
## 4072  2011-01-14   MSFT  22.613913  28.30000  28.38000  27.91000  28.08000
## 4073  2011-01-18   AAPL  42.128551  48.66429  49.25143  46.57143  47.07429
## 4074  2011-01-18   AMZN 191.250000 191.25000 191.60001 188.25000 188.66000
## 4075  2011-01-18   GOOG 318.620728 318.62073 319.79633 311.46753 311.86105
## 4076  2011-01-18   MSFT  22.901587  28.66000  28.74000  28.14000  28.16000
## 4077  2011-01-19   AAPL  41.904705  48.40572  49.80000  48.12571  49.76429
## 4078  2011-01-19   AMZN 186.869995 186.86999 191.00000 186.21001 190.89999
## 4079  2011-01-19   GOOG 314.695435 314.69543 320.27951 313.65436 319.86108
## 4080  2011-01-19   MSFT  22.749754  28.47000  28.68000  28.27000  28.46000
## 4081  2011-01-20   AAPL  41.142883  47.52571  48.32857  47.16000  48.06143
## 4082  2011-01-20   AMZN 181.960007 181.96001 186.85001 181.00000 185.28999
## 4083  2011-01-20   GOOG 312.214752 312.21475 315.85608 310.48123 314.92459
## 4084  2011-01-20   MSFT  22.653870  28.35000  28.55000  28.13000  28.50000
## 4085  2011-01-21   AAPL  40.405804  46.67429  47.84000  46.66143  47.68143
## 4086  2011-01-21   AMZN 177.419998 177.42000 183.25000 176.84000 183.00000
## 4087  2011-01-21   GOOG 304.772644 304.77264 319.66681 304.53851 318.59582
## 4088  2011-01-21   MSFT  22.390177  28.02000  28.43000  28.02000  28.40000
## 4089  2011-01-24   AAPL  41.732792  48.20714  48.20714  46.67429  46.69571
## 4090  2011-01-24   AMZN 176.850006 176.85001 178.49000 174.14999 177.95000
## 4091  2011-01-24   GOOG 304.399048 304.39905 305.10141 299.49243 302.65060
## 4092  2011-01-24   MSFT  22.677849  28.38000  28.56000  27.99000  28.02000
## 4093  2011-01-25   AAPL  42.221302  48.77143  48.77714  47.79572  48.04714
## 4094  2011-01-25   AMZN 176.699997 176.70000 176.75000 174.28000 175.50000
## 4095  2011-01-25   GOOG 308.797546 308.79755 309.18610 302.12756 302.96442
## 4096  2011-01-25   MSFT  22.733784  28.45000  28.45000  28.12000  28.14000
## 4097  2011-01-26   AAPL  42.524296  49.12143  49.37143  48.78571  48.99429
## 4098  2011-01-26   AMZN 175.389999 175.39000 177.89000 174.63001 177.51000
## 4099  2011-01-26   GOOG 307.098907 307.09891 310.08273 306.49121 309.00678
## 4100  2011-01-26   MSFT  22.997477  28.78000  28.99000  28.50000  28.51000
## 4101  2011-01-27   AAPL  42.445145  49.03000  49.24143  48.97572  49.11143
## 4102  2011-01-27   AMZN 184.449997 184.45000 185.00000 177.31000 177.48000
## 4103  2011-01-27   GOOG 307.243378 307.24338 308.69293 305.47998 307.79132
## 4104  2011-01-27   MSFT  23.069393  28.87000  29.46000  28.49000  28.75000
## 4105  2011-01-28   AAPL  41.565842  48.01429  49.20000  47.64714  49.16714
## 4106  2011-01-28   AMZN 171.139999 171.14000 173.71001 166.89999 171.45000
## 4107  2011-01-28   GOOG 299.372864 299.37286 309.02170 298.76016 308.37912
## 4108  2011-01-28   MSFT  22.174417  27.75000  28.93000  27.45000  28.90000
## 4109  2011-01-31   AAPL  41.964069  48.47429  48.57715  47.75714  47.97143
## 4110  2011-01-31   AMZN 169.639999 169.64000 171.44000 167.41000 170.16000
## 4111  2011-01-31   GOOG 299.059052 299.05905 301.10638 296.66303 300.67300
## 4112  2011-01-31   MSFT  22.158440  27.73000  27.90000  27.42000  27.77000
## 4113  2011-02-01   AAPL  42.670216  49.29000  49.37857  48.71143  48.75714
## 4114  2011-02-01   AMZN 172.110001 172.11000 173.10001 169.51000 170.52000
## 4115  2011-02-01   GOOG 304.379120 304.37912 305.52979 300.42892 301.11633
## 4116  2011-02-01   MSFT  22.366205  27.99000  28.06000  27.61000  27.80000
## 4117  2011-02-02   AAPL  42.582420  49.18857  49.32143  49.07857  49.20714
## 4118  2011-02-02   AMZN 173.529999 173.53000 175.20000 170.86999 171.42000
## 4119  2011-02-02   GOOG 304.857330 304.85733 306.02295 302.63068 304.35919
## 4120  2011-02-02   MSFT  22.326246  27.94000  28.11000  27.88000  27.93000
## 4121  2011-02-03   AAPL  42.473591  49.06286  49.17714  48.36429  49.11429
## 4122  2011-02-03   AMZN 173.710007 173.71001 174.67000 171.95000 173.50000
## 4123  2011-02-03   GOOG 303.935760 303.93576 304.58334 301.93329 303.60202
## 4124  2011-02-03   MSFT  22.094519  27.65000  27.97000  27.54000  27.97000
## 4125  2011-02-04   AAPL  42.852013  49.50000  49.52857  49.07286  49.09143
## 4126  2011-02-04   AMZN 175.929993 175.92999 177.19000 173.75000 174.00000
## 4127  2011-02-04   GOOG 304.349213 304.34921 304.57837 302.17239 303.93576
## 4128  2011-02-04   MSFT  22.190405  27.77000  27.84000  27.51000  27.70000
## 4129  2011-02-07   AAPL  43.517361  50.26857  50.46429  49.66286  49.69857
## 4130  2011-02-07   AMZN 176.429993 176.42999 177.55000 174.77000 176.14999
## 4131  2011-02-07   GOOG 305.998047 305.99805 308.04037 303.46753 303.94076
## 4132  2011-02-07   MSFT  22.534010  28.20000  28.34000  27.79000  27.80000
## 4133  2011-02-08   AAPL  43.927963  50.74286  50.78857  50.30714  50.52571
## 4134  2011-02-08   AMZN 183.059998 183.06000 183.11000 176.59000 176.66000
## 4135  2011-02-08   GOOG 308.035400 308.03540 308.65808 306.10764 306.31686
## 4136  2011-02-08   MSFT  22.597933  28.28000  28.34000  28.05000  28.10000
## 4137  2011-02-09   AAPL  44.294018  51.16571  51.28571  50.69571  50.74143
## 4138  2011-02-09   AMZN 185.300003 185.30000 186.47000 182.26000 183.14999
## 4139  2011-02-09   GOOG 307.098907 307.09891 308.56842 305.02667 307.28323
## 4140  2011-02-09   MSFT  22.350222  27.97000  28.26000  27.91000  28.19000
## 4141  2011-02-10   AAPL  43.846340  50.64857  51.42857  49.71429  51.05571
## 4142  2011-02-10   AMZN 186.210007 186.21001 187.24000 183.60001 184.39000
## 4143  2011-02-10   GOOG 307.069031 307.06903 307.59705 304.63815 305.80377
## 4144  2011-02-10   MSFT  21.974657  27.50000  27.94000  27.29000  27.93000
## 4145  2011-02-11   AAPL  44.132027  50.97857  51.11429  50.50571  50.67857
## 4146  2011-02-11   AMZN 189.250000 189.25000 189.50000 185.36999 185.56000
## 4147  2011-02-11   GOOG 311.083984 311.08398 311.33304 305.35544 305.74899
## 4148  2011-02-11   MSFT  21.774881  27.25000  27.81000  27.07000  27.76000
## 4149  2011-02-14   AAPL  44.420162  51.31143  51.35429  50.95857  50.97000
## 4150  2011-02-14   AMZN 190.419998 190.42000 191.39999 188.35001 189.25000
## 4151  2011-02-14   GOOG 312.902161 312.90216 313.64438 308.86230 310.50613
## 4152  2011-02-14   MSFT  21.758904  27.23000  27.27000  26.95000  27.21000
## 4153  2011-02-15   AAPL  44.509216  51.41429  51.42429  51.07857  51.31286
## 4154  2011-02-15   AMZN 189.029999 189.03000 190.49000 188.25000 188.73000
## 4155  2011-02-15   GOOG 310.909637 310.90964 313.86853 310.38660 312.48871
## 4156  2011-02-15   MSFT  21.670483  26.96000  27.33000  26.95000  27.04000
## 4157  2011-02-16   AAPL  44.908665  51.87571  52.12857  51.50000  51.54286
## 4158  2011-02-16   AMZN 186.619995 186.61999 190.00000 186.35001 189.77000
## 4159  2011-02-16   GOOG 310.944489 310.94449 312.08026 309.88846 311.64688
## 4160  2011-02-16   MSFT  21.718719  27.02000  27.07000  26.60000  27.05000
## 4161  2011-02-17   AAPL  44.311333  51.18572  51.46714  50.93143  51.03571
## 4162  2011-02-17   AMZN 187.759995 187.76000 189.09000 185.31000 185.77000
## 4163  2011-02-17   GOOG 311.462555 311.46256 312.45386 308.98187 309.46506
## 4164  2011-02-17   MSFT  21.871433  27.21000  27.37000  26.91000  26.97000
## 4165  2011-02-18   AAPL  43.354118  50.08000  51.35714  49.93143  51.24429
## 4166  2011-02-18   AMZN 186.500000 186.50000 188.50000 185.13001 187.53999
## 4167  2011-02-18   GOOG 313.863556 313.86356 314.41150 310.92459 311.83118
## 4168  2011-02-18   MSFT  21.750868  27.06000  27.21000  26.99000  27.13000
## 4169  2011-02-22   AAPL  41.876259  48.37286  49.34286  48.24572  48.87857
## 4170  2011-02-22   AMZN 180.419998 180.42000 184.72000 179.32001 183.67999
## 4171  2011-02-22   GOOG 303.965668 303.96567 311.29819 302.75021 308.85733
## 4172  2011-02-22   MSFT  21.373079  26.59000  27.10000  26.52000  26.78000
## 4173  2011-02-23   AAPL  42.372185  48.94571  49.23429  48.37286  48.39571
## 4174  2011-02-23   AMZN 176.679993 176.67999 181.14999 174.39000 180.25000
## 4175  2011-02-23   GOOG 304.518585 304.51858 306.20227 300.87225 304.02545
## 4176  2011-02-23   MSFT  21.373079  26.59000  26.86000  26.43000  26.53000
## 4177  2011-02-24   AAPL  42.404331  48.98286  49.30714  48.33857  49.14571
## 4178  2011-02-24   AMZN 177.750000 177.75000 179.75000 174.56000 176.86000
## 4179  2011-02-24   GOOG 303.273254 303.27325 305.40030 299.55222 304.55347
## 4180  2011-02-24   MSFT  21.517767  26.77000  27.06000  26.50000  26.64000
## 4181  2011-02-25   AAPL  43.057316  49.73714  49.77571  49.25714  49.32286
## 4182  2011-02-25   AMZN 177.240005 177.24000 180.75000 177.10001 178.95000
## 4183  2011-02-25   GOOG 303.880981 303.88098 306.21225 303.61200 304.78757
## 4184  2011-02-25   MSFT  21.340925  26.55000  26.95000  26.50000  26.91000
## 4185  2011-02-28   AAPL  43.681858  50.45857  50.72143  50.16000  50.17714
## 4186  2011-02-28   AMZN 173.289993 173.28999 175.89000 172.14999 173.91000
## 4187  2011-02-28   GOOG 305.554718 305.55472 307.09393 302.86978 303.86105
## 4188  2011-02-28   MSFT  21.365040  26.58000  26.86000  26.51000  26.69000
## 4189  2011-03-01   AAPL  43.199551  49.90143  50.81714  49.66857  50.78143
## 4190  2011-03-01   AMZN 169.440002 169.44000 173.96001 168.67000 173.53000
## 4191  2011-03-01   GOOG 299.258301 299.25830 308.45383 298.53104 307.73654
## 4192  2011-03-01   MSFT  21.027451  26.16000  26.78000  26.15000  26.60000
## 4193  2011-03-02   AAPL  43.547050  50.30286  50.62143  49.77143  49.99429
## 4194  2011-03-02   AMZN 172.020004 172.02000 173.30000 168.35001 169.09000
## 4195  2011-03-02   GOOG 299.273254 299.27325 301.86853 296.48370 298.78009
## 4196  2011-03-02   MSFT  20.963140  26.08000  26.37000  26.04000  26.11000
## 4197  2011-03-03   AAPL  44.467155  51.36572  51.39857  50.84571  51.02714
## 4198  2011-03-03   AMZN 172.789993 172.78999 174.46001 172.05000 173.71001
## 4199  2011-03-03   GOOG 303.641876 303.64188 304.60327 301.37039 302.05780
## 4200  2011-03-03   MSFT  21.059595  26.20000  26.40000  26.18000  26.26000
## 4201  2011-03-04   AAPL  44.521584  51.42857  51.47000  51.10714  51.43857
## 4202  2011-03-04   AMZN 171.669998 171.67000 172.75000 169.51000 172.61999
## 4203  2011-03-04   GOOG 299.188568 299.18857 303.35297 298.97934 303.02918
## 4204  2011-03-04   MSFT  20.858646  25.95000  26.24000  25.80000  26.22000
## 4205  2011-03-07   AAPL  43.947746  50.76571  51.66714  50.18714  51.62857
## 4206  2011-03-07   AMZN 169.080002 169.08000 172.09000 166.24000 171.92000
## 4207  2011-03-07   GOOG 294.725311 294.72531 300.71783 292.40399 299.15369
## 4208  2011-03-07   MSFT  20.673771  25.72000  26.27000  25.55000  26.13000
## 4209  2011-03-08   AAPL  43.997223  50.82286  51.05714  50.32143  50.70143
## 4210  2011-03-08   AMZN 166.889999 166.89000 169.71001 166.72000 169.39000
## 4211  2011-03-08   GOOG 295.049072 295.04907 297.87351 293.99802 295.35794
## 4212  2011-03-08   MSFT  20.826496  25.91000  26.02000  25.65000  25.77000
## 4213  2011-03-09   AAPL  43.590332  50.35286  50.68000  50.08571  50.67000
## 4214  2011-03-09   AMZN 169.050003 169.05000 169.75000 163.89999 166.67000
## 4215  2011-03-09   GOOG 294.780090 294.78009 296.14499 291.78134 294.39652
## 4216  2011-03-09   MSFT  20.810419  25.89000  25.98000  25.66000  25.81000
## 4217  2011-03-10   AAPL  42.873047  49.52428  49.96714  49.27143  49.87429
## 4218  2011-03-10   AMZN 166.139999 166.14000 168.47000 164.82001 167.07001
## 4219  2011-03-10   GOOG 289.066498 289.06650 292.21472 288.64310 291.62692
## 4220  2011-03-10   MSFT  20.424597  25.41000  25.71000  25.35000  25.62000
## 4221  2011-03-11   AAPL  43.530972  50.28429  50.33143  49.28571  49.33286
## 4222  2011-03-11   AMZN 168.070007 168.07001 169.20000 164.11999 165.50000
## 4223  2011-03-11   GOOG 287.278198 287.27820 288.91705 285.59451 288.03040
## 4224  2011-03-11   MSFT  20.641615  25.68000  25.85000  25.36000  25.41000
## 4225  2011-03-14   AAPL  43.725136  50.50857  50.92571  50.18714  50.45428
## 4226  2011-03-14   AMZN 166.729996 166.73000 168.08000 164.57001 166.60001
## 4227  2011-03-14   GOOG 283.930756 283.93076 288.06525 282.94943 285.33051
## 4228  2011-03-14   MSFT  20.649660  25.69000  25.76000  25.35000  25.49000
## 4229  2011-03-15   AAPL  42.719685  49.34714  49.69143  48.58571  48.87143
## 4230  2011-03-15   AMZN 165.080002 165.08000 166.88001 160.76000 161.39000
## 4231  2011-03-15   GOOG 283.716553 283.71655 284.43387 276.71280 277.70908
## 4232  2011-03-15   MSFT  20.408522  25.39000  25.47000  25.00000  25.08000
## 4233  2011-03-16   AAPL  40.812687  47.14429  49.00000  46.60857  48.85714
## 4234  2011-03-16   AMZN 164.699997 164.70000 168.14000 162.86999 164.70000
## 4235  2011-03-16   GOOG 277.509827 277.50983 283.83115 274.61069 282.94446
## 4236  2011-03-16   MSFT  19.926239  24.79000  25.28000  24.68000  25.22000
## 4237  2011-03-17   AAPL  41.385277  47.80571  48.51571  47.23714  48.11857
## 4238  2011-03-17   AMZN 160.970001 160.97000 166.30000 160.78000 165.91000
## 4239  2011-03-17   GOOG 279.631866 279.63187 283.43759 279.22339 281.18604
## 4240  2011-03-17   MSFT  19.918201  24.78000  25.22000  24.75000  25.06000
## 4241  2011-03-18   AAPL  40.894302  47.23857  48.31428  47.14286  48.16143
## 4242  2011-03-18   AMZN 161.820007 161.82001 163.53999 160.59000 161.19000
## 4243  2011-03-18   GOOG 279.482422 279.48242 282.93448 278.82489 281.26575
## 4244  2011-03-18   MSFT  19.934275  24.80000  25.18000  24.80000  25.06000
## 4245  2011-03-21   AAPL  41.961586  48.47143  48.53429  47.89429  47.99857
## 4246  2011-03-21   AMZN 164.520004 164.52000 165.78999 161.72000 163.36999
## 4247  2011-03-21   GOOG 287.173615 287.17361 288.81744 283.44757 284.04532
## 4248  2011-03-21   MSFT  20.360294  25.33000  25.58000  25.15000  25.18000
## 4249  2011-03-22   AAPL  42.196568  48.74286  48.94571  48.44857  48.93714
## 4250  2011-03-22   AMZN 162.600006 162.60001 164.44000 162.25000 164.07001
## 4251  2011-03-22   GOOG 287.582062 287.58206 288.53351 285.18607 287.55716
## 4252  2011-03-22   MSFT  20.336170  25.30000  25.46000  25.23000  25.30000
## 4253  2011-03-23   AAPL  41.947987  48.45571  48.60286  47.99286  48.46857
## 4254  2011-03-23   AMZN 165.320007 165.32001 166.26000 160.82001 162.30000
## 4255  2011-03-23   GOOG 289.993042 289.99304 290.13748 284.93201 286.52106
## 4256  2011-03-23   MSFT  20.529089  25.54000  25.61000  25.18000  25.23000
## 4257  2011-03-24   AAPL  42.662811  49.28143  49.42857  48.40857  48.83571
## 4258  2011-03-24   AMZN 171.100006 171.10001 172.00000 167.36000 168.21001
## 4259  2011-03-24   GOOG 292.349213 292.34921 293.09641 288.31930 291.62192
## 4260  2011-03-24   MSFT  20.746115  25.81000  25.87000  25.50000  25.60000
## 4261  2011-03-25   AAPL  43.475327  50.22000  50.29429  49.57429  49.72429
## 4262  2011-03-25   AMZN 170.979996 170.98000 173.49000 170.30000 171.64000
## 4263  2011-03-25   GOOG 288.787567 288.78757 292.35916 288.53848 292.34421
## 4264  2011-03-25   MSFT  20.593384  25.62000  25.95000  25.59000  25.93000
## 4265  2011-03-28   AAPL  43.339283  50.06286  50.61714  50.06286  50.45000
## 4266  2011-03-28   AMZN 169.350006 169.35001 172.50000 169.25000 171.80000
## 4267  2011-03-28   GOOG 286.605743 286.60574 291.40274 286.28195 289.94821
## 4268  2011-03-28   MSFT  20.424597  25.41000  25.72000  25.38000  25.66000
## 4269  2011-03-29   AAPL  43.403591  50.13714  50.13714  49.43714  49.66571
## 4270  2011-03-29   AMZN 174.619995 174.61999 174.84000 170.07001 170.73000
## 4271  2011-03-29   GOOG 289.778839 289.77884 289.85855 285.43512 286.92453
## 4272  2011-03-29   MSFT  20.488901  25.49000  25.52000  25.30000  25.34000
## 4273  2011-03-30   AAPL  43.115456  49.80429  50.12571  49.63428  50.09143
## 4274  2011-03-30   AMZN 179.419998 179.42000 181.16000 177.66000 177.78000
## 4275  2011-03-30   GOOG 289.833618 289.83362 291.65680 289.20599 291.09888
## 4276  2011-03-30   MSFT  20.585358  25.61000  25.72000  25.50000  25.60000
## 4277  2011-03-31   AAPL  43.100601  49.78714  49.97143  49.43714  49.48000
## 4278  2011-03-31   AMZN 180.130005 180.13001 181.57001 178.50000 179.31000
## 4279  2011-03-31   GOOG 292.284454 292.28445 292.98184 289.78381 290.41147
## 4280  2011-03-31   MSFT  20.408522  25.39000  25.68000  25.34000  25.60000
## 4281  2011-04-01   AAPL  42.612103  49.22286  50.22714  49.04286  50.15857
## 4282  2011-04-01   AMZN 180.130005 180.13001 183.25000 178.59000 181.58000
## 4283  2011-04-01   GOOG 294.795044 294.79504 296.48370 293.28070 293.28070
## 4284  2011-04-01   MSFT  20.480862  25.48000  25.53000  25.31000  25.53000
## 4285  2011-04-04   AAPL  42.195332  48.74143  49.22857  48.34286  49.18714
## 4286  2011-04-04   AMZN 182.940002 182.94000 183.61000 180.69000 180.89000
## 4287  2011-04-04   GOOG 292.742737 292.74274 296.25955 290.46127 295.39279
## 4288  2011-04-04   MSFT  20.537123  25.55000  25.66000  25.41000  25.45000
## 4289  2011-04-05   AAPL  41.910877  48.41286  48.89286  48.00000  48.14143
## 4290  2011-04-05   AMZN 185.289993 185.28999 186.36000 181.80000 182.10001
## 4291  2011-04-05   GOOG 283.482452 283.48245 289.65927 281.78381 289.45505
## 4292  2011-04-05   MSFT  20.721998  25.78000  26.18000  25.74000  25.82000
## 4293  2011-04-06   AAPL  41.805752  48.29143  49.12857  48.16286  48.74572
## 4294  2011-04-06   AMZN 182.759995 182.76000 188.27000 181.11999 186.14999
## 4295  2011-04-06   GOOG 286.017944 286.01794 286.50610 282.93948 285.02167
## 4296  2011-04-06   MSFT  21.019407  26.15000  26.31000  25.86000  25.98000
## 4297  2011-04-07   AAPL  41.810707  48.29714  48.63286  48.00428  48.30000
## 4298  2011-04-07   AMZN 184.910004 184.91000 185.17000 181.76000 182.78000
## 4299  2011-04-07   GOOG 288.917053 288.91705 289.23587 286.02292 286.79004
## 4300  2011-04-07   MSFT  21.059595  26.20000  26.26000  25.97000  26.19000
## 4301  2011-04-08   AAPL  41.437222  47.86572  48.59286  47.70714  48.56000
## 4302  2011-04-08   AMZN 184.710007 184.71001 186.22000 182.78000 185.26000
## 4303  2011-04-08   GOOG 288.000488 288.00049 291.35294 287.95068 291.35294
## 4304  2011-04-08   MSFT  20.955101  26.07000  26.28000  25.96000  26.17000
## 4305  2011-04-11   AAPL  40.910381  47.25714  47.95286  47.14571  47.72286
## 4306  2011-04-11   AMZN 184.039993 184.03999 186.49000 181.85001 184.86000
## 4307  2011-04-11   GOOG 287.606964 287.60696 287.97061 285.43014 287.02417
## 4308  2011-04-11   MSFT  20.882757  25.98000  26.25000  25.80000  26.19000
## 4309  2011-04-12   AAPL  41.108269  47.48571  47.67571  47.17143  47.21286
## 4310  2011-04-12   AMZN 180.479996 180.48000 184.59000 179.42000 183.06000
## 4311  2011-04-12   GOOG 284.239594 284.23959 287.37784 282.96439 286.42639
## 4312  2011-04-12   MSFT  20.609468  25.64000  25.85000  25.55000  25.83000
## 4313  2011-04-13   AAPL  41.569561  48.01857  48.02000  47.50286  47.86000
## 4314  2011-04-13   AMZN 182.289993 182.28999 182.88001 179.80000 180.83000
## 4315  2011-04-13   GOOG 287.064026 287.06403 287.72156 284.80746 286.68045
## 4316  2011-04-13   MSFT  20.601433  25.63000  25.87000  25.56000  25.65000
## 4317  2011-04-14   AAPL  41.110729  47.48857  48.00000  47.43714  47.82857
## 4318  2011-04-14   AMZN 181.820007 181.82001 182.08000 179.36000 181.39000
## 4319  2011-04-14   GOOG 288.174835 288.17483 288.64310 284.98181 286.52106
## 4320  2011-04-14   MSFT  20.432629  25.42000  25.44000  25.09000  25.42000
## 4321  2011-04-15   AAPL  40.497334  46.78000  47.66286  46.68572  47.61429
## 4322  2011-04-15   AMZN 180.009995 180.01000 181.78000 179.02000 181.00000
## 4323  2011-04-15   GOOG 264.359131 264.35913 271.85602 264.04031 271.62686
## 4324  2011-04-15   MSFT  20.392443  25.37000  25.56000  25.18000  25.46000
## 4325  2011-04-18   AAPL  41.040241  47.40714  47.46143  45.73714  46.58571
## 4326  2011-04-18   AMZN 178.339996 178.34000 178.91000 175.36999 178.38001
## 4327  2011-04-18   GOOG 262.436310 262.43631 262.84479 258.53098 262.22711
## 4328  2011-04-18   MSFT  20.159338  25.08000  25.28000  24.72000  25.10000
## 4329  2011-04-19   AAPL  41.783489  48.26571  48.28286  47.38714  47.58571
## 4330  2011-04-19   AMZN 178.820007 178.82001 179.47000 176.60001 178.35001
## 4331  2011-04-19   GOOG 259.791229 259.79123 264.44879 259.47742 263.98550
## 4332  2011-04-19   MSFT  20.215601  25.15000  25.17000  24.87000  25.00000
## 4333  2011-04-20   AAPL  42.346214  48.91571  49.39286  48.78571  49.07286
## 4334  2011-04-20   AMZN 183.869995 183.86999 185.00000 181.59000 181.61999
## 4335  2011-04-20   GOOG 261.883392 261.88339 262.42636 259.72150 261.96808
## 4336  2011-04-20   MSFT  20.705927  25.76000  26.00000  25.51000  25.54000
## 4337  2011-04-21   AAPL  43.371437  50.10000  50.73286  49.78857  50.71429
## 4338  2011-04-21   AMZN 185.889999 185.89000 185.97000 183.05000 184.56000
## 4339  2011-04-21   GOOG 261.569580 261.56958 263.15362 260.21963 262.76010
## 4340  2011-04-21   MSFT  20.513014  25.52000  25.89000  25.36000  25.79000
## 4341  2011-04-25   AAPL  43.657127  50.43000  50.53571  50.04286  50.04857
## 4342  2011-04-25   AMZN 185.419998 185.42000 186.35001 183.77000 185.64999
## 4343  2011-04-25   GOOG 261.544678 261.54468 262.51602 260.03033 261.64429
## 4344  2011-04-25   MSFT  20.585358  25.61000  25.62000  25.34000  25.56000
## 4345  2011-04-26   AAPL  43.336811  50.06000  50.71286  49.90714  50.51714
## 4346  2011-04-26   AMZN 182.300003 182.30000 186.42000 180.74000 186.27000
## 4347  2011-04-26   GOOG 265.415161 265.41516 267.71652 261.62436 262.27692
## 4348  2011-04-26   MSFT  21.051561  26.19000  26.44000  25.67000  25.74000
## 4349  2011-04-27   AAPL  43.303425  50.02143  50.33571  49.58571  50.32000
## 4350  2011-04-27   AMZN 196.630005 196.63001 197.80000 182.75000 183.20000
## 4351  2011-04-27   GOOG 267.875946 267.87595 268.05029 266.17731 267.99548
## 4352  2011-04-27   MSFT  21.204273  26.38000  26.39000  26.13000  26.30000
## 4353  2011-04-28   AAPL  42.882938  49.53571  49.96429  49.36000  49.45571
## 4354  2011-04-28   AMZN 195.070007 195.07001 196.78999 192.27000 195.96001
## 4355  2011-04-28   GOOG 267.980530 267.98053 268.61816 266.04282 268.02536
## 4356  2011-04-28   MSFT  21.469536  26.71000  26.87000  26.40000  26.46000
## 4357  2011-04-29   AAPL  43.300945  50.01857  50.56428  49.52428  49.54000
## 4358  2011-04-29   AMZN 195.809998 195.81000 196.59000 193.78000 194.38001
## 4359  2011-04-29   GOOG 271.034088 271.03409 271.03409 268.24954 268.99176
## 4360  2011-04-29   MSFT  20.834534  25.92000  26.64000  25.36000  26.55000
## 4361  2011-05-02   AAPL  42.824818  49.46857  50.06714  49.35714  49.96286
## 4362  2011-05-02   AMZN 201.190002 201.19000 203.42000 196.17999 196.57001
## 4363  2011-05-02   GOOG 268.274445 268.27445 271.84607 267.55713 271.83112
## 4364  2011-05-02   MSFT  20.625542  25.66000  26.00000  25.48000  25.94000
## 4365  2011-05-03   AAPL  43.062275  49.74286  49.98429  49.37429  49.71286
## 4366  2011-05-03   AMZN 198.449997 198.45000 202.59000 196.69000 201.00000
## 4367  2011-05-03   GOOG 265.948151 265.94815 269.99301 263.82611 267.56210
## 4368  2011-05-03   MSFT  20.746115  25.81000  25.85000  25.49000  25.60000
## 4369  2011-05-04   AAPL  43.231686  49.93857  50.26143  49.55429  49.75143
## 4370  2011-05-04   AMZN 199.970001 199.97000 201.86000 195.36999 198.25000
## 4371  2011-05-04   GOOG 266.894623 266.89462 268.49362 265.51477 266.58578
## 4372  2011-05-04   MSFT  20.947063  26.06000  26.25000  25.79000  25.85000
## 4373  2011-05-05   AAPL  42.882938  49.53571  50.13571  49.43572  49.77143
## 4374  2011-05-05   AMZN 197.110001 197.11000 201.00000 196.11999 198.66000
## 4375  2011-05-05   GOOG 266.137451 266.13745 268.70285 264.75763 265.93323
## 4376  2011-05-05   MSFT  20.730034  25.79000  26.08000  25.68000  26.05000
## 4377  2011-05-06   AAPL  42.871822  49.52286  50.00000  49.45857  49.95571
## 4378  2011-05-06   AMZN 197.600006 197.60001 199.56000 196.56000 199.10001
## 4379  2011-05-06   GOOG 266.650543 266.65054 269.71902 266.59076 268.07022
## 4380  2011-05-06   MSFT  20.794342  25.87000  26.22000  25.75000  26.07000
## 4381  2011-05-09   AAPL  42.988056  49.65714  49.88571  49.50428  49.69429
## 4382  2011-05-09   AMZN 200.800003 200.80000 202.36000 196.78000 198.34000
## 4383  2011-05-09   GOOG 267.836090 267.83609 268.23956 264.55838 266.50110
## 4384  2011-05-09   MSFT  20.762192  25.83000  25.96000  25.67000  25.80000
## 4385  2011-05-10   AAPL  43.216854  49.92143  49.95571  49.52286  49.84143
## 4386  2011-05-10   AMZN 203.940002 203.94000 205.28999 201.56000 201.94000
## 4387  2011-05-10   GOOG 270.316772 270.31677 271.19849 267.76636 268.99176
## 4388  2011-05-10   MSFT  20.633579  25.67000  25.85000  25.25000  25.38000
## 4389  2011-05-11   AAPL  42.942310  49.60429  50.00000  49.32000  49.86000
## 4390  2011-05-11   AMZN 204.380005 204.38001 205.50000 202.25000 203.11999
## 4391  2011-05-11   GOOG 266.725250 266.72525 270.76013 265.84854 269.06149
## 4392  2011-05-11   MSFT  20.384407  25.36000  25.66000  25.21000  25.65000
## 4393  2011-05-12   AAPL  42.860680  49.51000  49.58857  48.89571  49.44571
## 4394  2011-05-12   AMZN 206.070007 206.07001 206.19000 200.61999 204.22000
## 4395  2011-05-12   GOOG 266.526001 266.52600 267.46747 264.46371 266.62064
## 4396  2011-05-12   MSFT  20.352249  25.32000  25.39000  25.10000  25.35000
## 4397  2011-05-13   AAPL  42.109985  48.64286  49.46429  48.62143  49.38000
## 4398  2011-05-13   AMZN 202.559998 202.56000 206.39000 202.36000 205.70000
## 4399  2011-05-13   GOOG 263.786255 263.78625 266.95938 263.53720 266.30682
## 4400  2011-05-13   MSFT  20.119144  25.03000  25.32000  24.95000  25.28000
## 4401  2011-05-16   AAPL  41.219566  47.61429  48.74572  47.51429  48.45714
## 4402  2011-05-16   AMZN 192.509995 192.51000 200.89999 191.36999 200.53999
## 4403  2011-05-16   GOOG 258.242035 258.24203 262.65051 257.23581 262.17230
## 4404  2011-05-16   MSFT  19.749393  24.57000  25.07000  24.50000  24.96000
## 4405  2011-05-17   AAPL  41.570786  48.02000  48.02000  47.24714  47.42857
## 4406  2011-05-17   AMZN 194.809998 194.81000 195.98000 191.76000 191.82001
## 4407  2011-05-17   GOOG 264.239563 264.23956 264.61813 256.55338 256.75263
## 4408  2011-05-17   MSFT  19.838394  24.52000  24.70000  24.27000  24.40000
## 4409  2011-05-18   AAPL  42.032082  48.55286  48.72143  48.00000  48.06714
## 4410  2011-05-18   AMZN 197.089996 197.09000 198.28000 193.25000 194.13001
## 4411  2011-05-18   GOOG 263.915771 263.91577 264.17480 261.86844 263.78128
## 4412  2011-05-18   MSFT  19.975939  24.69000  24.74000  24.25000  24.53000
## 4413  2011-05-19   AAPL  42.113697  48.64714  48.91571  48.38143  48.86857
## 4414  2011-05-19   AMZN 198.800003 198.80000 199.95000 197.55000 198.33000
## 4415  2011-05-19   GOOG 264.633087 264.63309 267.26822 263.87094 265.37033
## 4416  2011-05-19   MSFT  20.000206  24.72000  24.88000  24.50000  24.85000
## 4417  2011-05-20   AAPL  41.457008  47.88857  48.70714  47.86000  48.50857
## 4418  2011-05-20   AMZN 198.649994 198.64999 199.80000 197.24000 197.95000
## 4419  2011-05-20   GOOG 261.036560 261.03656 265.00171 260.58826 264.90707
## 4420  2011-05-20   MSFT  19.814125  24.49000  24.87000  24.44000  24.72000
## 4421  2011-05-23   AAPL  41.355602  47.77143  47.99714  47.06000  47.13857
## 4422  2011-05-23   AMZN 196.220001 196.22000 197.28999 192.02000 195.56000
## 4423  2011-05-23   GOOG 258.227112 258.22711 259.02908 255.74142 257.33545
## 4424  2011-05-23   MSFT  19.555223  24.17000  24.25000  24.03000  24.21000
## 4425  2011-05-24   AAPL  41.082294  47.45571  47.98571  47.33429  47.92857
## 4426  2011-05-24   AMZN 193.270004 193.27000 197.00000 193.00000 197.00000
## 4427  2011-05-24   GOOG 258.162354 258.16235 261.00171 258.10754 259.21341
## 4428  2011-05-24   MSFT  19.539036  24.15000  24.29000  24.04000  24.20000
## 4429  2011-05-25   AAPL  41.649929  48.11143  48.36572  47.55000  47.63286
## 4430  2011-05-25   AMZN 192.259995 192.26000 194.35001 191.14000 193.57001
## 4431  2011-05-25   GOOG 258.864716 258.86472 260.40894 257.65924 257.69907
## 4432  2011-05-25   MSFT  19.571405  24.19000  24.31000  24.16000  24.17000
## 4433  2011-05-26   AAPL  41.429794  47.85714  48.12714  47.77571  47.99572
## 4434  2011-05-26   AMZN 195.000000 195.00000 196.45000 190.88001 191.24000
## 4435  2011-05-26   GOOG 258.097595 258.09760 260.08514 256.53842 257.88339
## 4436  2011-05-26   MSFT  19.959755  24.67000  25.03000  24.32000  24.35000
## 4437  2011-05-27   AAPL  41.727859  48.20143  48.23286  47.75857  47.82857
## 4438  2011-05-27   AMZN 194.130005 194.13001 196.11999 193.50000 194.76000
## 4439  2011-05-27   GOOG 259.477417 259.47742 259.92075 257.18601 258.27194
## 4440  2011-05-27   MSFT  20.032574  24.76000  24.90000  24.65000  24.68000
## 4441  2011-05-31   AAPL  43.016495  49.69000  49.69000  48.71429  48.72857
## 4442  2011-05-31   AMZN 196.690002 196.69000 198.44000 195.03000 195.94000
## 4443  2011-05-31   GOOG 263.522247 263.52225 263.53720 260.77255 261.51975
## 4444  2011-05-31   MSFT  20.234838  25.01000  25.06000  24.70000  24.96000
## 4445  2011-06-01   AAPL  42.729584  49.35857  50.30429  49.23571  49.83857
## 4446  2011-06-01   AMZN 192.399994 192.39999 197.26000 192.05000 196.06000
## 4447  2011-06-01   GOOG 261.818634 261.81863 265.60446 261.67419 263.03409
## 4448  2011-06-01   MSFT  19.765581  24.43000  25.10000  24.37000  24.99000
## 4449  2011-06-02   AAPL  42.802540  49.44286  49.71143  49.18572  49.50000
## 4450  2011-06-02   AMZN 193.649994 193.64999 194.44000 190.56000 192.28000
## 4451  2011-06-02   GOOG 263.044037 263.04404 264.15985 260.26446 262.79996
## 4452  2011-06-02   MSFT  19.595675  24.22000  24.65000  24.18000  24.49000
## 4453  2011-06-03   AAPL  42.473591  49.06286  49.33286  48.85857  49.02571
## 4454  2011-06-03   AMZN 188.320007 188.32001 193.21001 187.61999 191.23000
## 4455  2011-06-03   GOOG 260.563354 260.56335 262.81491 259.77631 260.02536
## 4456  2011-06-03   MSFT  19.344866  23.91000  24.14000  23.84000  24.05000
## 4457  2011-06-06   AAPL  41.805752  48.29143  49.57857  48.25857  49.38571
## 4458  2011-06-06   AMZN 185.690002 185.69000 189.85001 185.17999 188.01000
## 4459  2011-06-06   GOOG 259.557129 259.55713 262.42636 258.65549 260.79248
## 4460  2011-06-06   MSFT  19.425766  24.01000  24.25000  23.77000  23.89000
## 4461  2011-06-07   AAPL  41.063732  47.43428  48.31714  47.41429  48.31000
## 4462  2011-06-07   AMZN 187.550003 187.55000 190.63001 185.52000 185.72000
## 4463  2011-06-07   GOOG 258.545898 258.54590 261.33545 258.52597 260.46869
## 4464  2011-06-07   MSFT  19.466228  24.06000  24.17000  23.90000  24.09000
## 4465  2011-06-08   AAPL  41.088474  47.46286  47.82857  47.23571  47.39714
## 4466  2011-06-08   AMZN 188.050003 188.05000 189.81000 186.32001 187.45000
## 4467  2011-06-08   GOOG 258.615631 258.61563 259.64679 256.92697 257.30057
## 4468  2011-06-08   MSFT  19.369135  23.94000  24.02000  23.86000  23.90000
## 4469  2011-06-09   AAPL  40.995716  47.35571  47.66714  47.25000  47.60714
## 4470  2011-06-09   AMZN 189.679993 189.67999 191.76000 185.71001 189.74000
## 4471  2011-06-09   GOOG 257.400208 257.40021 259.02908 256.85724 259.02908
## 4472  2011-06-09   MSFT  19.385317  23.96000  24.04000  23.82000  24.01000
## 4473  2011-06-10   AAPL  40.304398  46.55714  47.38000  46.50143  47.22143
## 4474  2011-06-10   AMZN 186.529999 186.53000 190.77000 186.28000 189.25000
## 4475  2011-06-10   GOOG 253.803680 253.80368 257.38028 253.69409 256.08014
## 4476  2011-06-10   MSFT  19.183052  23.71000  24.02000  23.69000  24.02000
## 4477  2011-06-13   AAPL  40.390961  46.65714  46.90143  46.43857  46.74286
## 4478  2011-06-13   AMZN 186.289993 186.28999 189.31000 184.86000 186.81000
## 4479  2011-06-13   GOOG 251.422607 251.42261 254.14740 250.14739 254.04776
## 4480  2011-06-13   MSFT  19.450041  24.04000  24.19000  23.70000  23.79000
## 4481  2011-06-14   AAPL  41.113205  47.49143  47.60714  47.04429  47.14286
## 4482  2011-06-14   AMZN 189.960007 189.96001 190.72000 187.07001 188.99000
## 4483  2011-06-14   GOOG 253.235809 253.23581 256.08014 252.54839 253.12622
## 4484  2011-06-14   MSFT  19.595675  24.22000  24.45000  24.19000  24.30000
## 4485  2011-06-15   AAPL  40.409512  46.67857  47.18572  46.41143  47.10714
## 4486  2011-06-15   AMZN 185.979996 185.98000 192.45000 185.30000 188.03999
## 4487  2011-06-15   GOOG 250.535934 250.53593 253.22584 249.37030 251.57205
## 4488  2011-06-15   MSFT  19.207321  23.74000  24.01000  23.67000  24.00000
## 4489  2011-06-16   AAPL  40.212875  46.45143  46.95428  45.47572  46.70000
## 4490  2011-06-16   AMZN 183.649994 183.64999 187.00000 181.59000 185.74000
## 4491  2011-06-16   GOOG 249.250748 249.25075 252.33917 247.40765 250.46619
## 4492  2011-06-16   MSFT  19.417685  24.00000  24.10000  23.65000  23.75000
## 4493  2011-06-17   AAPL  39.606884  45.75143  47.03571  45.62286  46.99857
## 4494  2011-06-17   AMZN 186.369995 186.36999 187.39000 184.64000 186.51000
## 4495  2011-06-17   GOOG 241.604401 241.60440 252.39894 241.49481 252.14490
## 4496  2011-06-17   MSFT  19.628035  24.26000  24.30000  23.98000  24.22000
## 4497  2011-06-20   AAPL  38.995956  45.04572  45.38571  44.35714  45.33714
## 4498  2011-06-20   AMZN 187.720001 187.72000 188.85001 185.57001 185.96001
## 4499  2011-06-20   GOOG 241.385223 241.38522 242.20715 238.72021 241.59445
## 4500  2011-06-20   MSFT  19.797943  24.47000  24.66000  24.16000  24.17000
## 4501  2011-06-21   AAPL  40.230194  46.47143  46.54286  45.02857  45.24000
## 4502  2011-06-21   AMZN 194.229996 194.23000 195.00000 187.11999 188.30000
## 4503  2011-06-21   GOOG 245.579514 245.57951 246.04776 241.45995 242.68535
## 4504  2011-06-21   MSFT  20.032574  24.76000  24.86000  24.40000  24.52000
## 4505  2011-06-22   AAPL  39.897514  46.08714  46.98571  46.05429  46.45143
## 4506  2011-06-22   AMZN 191.630005 191.63001 195.20000 191.32001 193.96001
## 4507  2011-06-22   GOOG 242.595688 242.59569 245.25572 242.45621 244.80740
## 4508  2011-06-22   MSFT  19.943575  24.65000  24.81000  24.59000  24.60000
## 4509  2011-06-23   AAPL  40.963558  47.31857  47.38428  45.44571  45.56286
## 4510  2011-06-23   AMZN 194.160004 194.16000 194.46001 188.30000 189.50000
## 4511  2011-06-23   GOOG 239.213364 239.21336 240.52844 235.98048 240.16481
## 4512  2011-06-23   MSFT  19.927389  24.63000  24.65000  24.20000  24.44000
## 4513  2011-06-24   AAPL  40.360050  46.62143  47.59286  46.44143  47.33857
## 4514  2011-06-24   AMZN 192.550003 192.55000 194.92000 191.35001 193.88001
## 4515  2011-06-24   GOOG 236.553345 236.55335 239.47739 235.62682 239.44251
## 4516  2011-06-24   MSFT  19.660402  24.30000  24.54000  24.19000  24.51000
## 4517  2011-06-27   AAPL  41.063732  47.43428  47.70000  46.75000  46.79857
## 4518  2011-06-27   AMZN 201.250000 201.25000 202.58000 194.03000 194.50000
## 4519  2011-06-27   GOOG 240.498550 240.49855 243.28810 235.91573 236.11499
## 4520  2011-06-27   MSFT  20.388569  25.20000  25.46000  24.23000  24.23000
## 4521  2011-06-28   AAPL  41.461960  47.89429  48.10000  47.63428  47.66429
## 4522  2011-06-28   AMZN 202.350006 202.35001 202.88001 200.60001 201.92000
## 4523  2011-06-28   GOOG 245.903290 245.90329 247.17851 241.10628 241.10628
## 4524  2011-06-28   MSFT  20.874010  25.80000  25.92000  25.16000  25.30000
## 4525  2011-06-29   AAPL  41.311077  47.72000  48.05286  47.41143  48.00571
## 4526  2011-06-29   AMZN 204.179993 204.17999 206.25000 201.03000 202.67000
## 4527  2011-06-29   GOOG 247.855972 247.85597 249.19096 245.27066 247.34290
## 4528  2011-06-29   MSFT  20.728373  25.62000  25.71000  25.36000  25.71000
## 4529  2011-06-30   AAPL  41.512661  47.95286  48.01857  47.54857  47.81428
## 4530  2011-06-30   AMZN 204.490005 204.49000 205.20000 200.50000 200.78000
## 4531  2011-06-30   GOOG 252.244522 252.24452 252.38898 249.81364 250.05772
## 4532  2011-06-30   MSFT  21.035822  26.00000  26.00000  25.66000  25.74000
## 4533  2011-07-01   AAPL  42.451332  49.03714  49.07143  47.74286  47.99286
## 4534  2011-07-01   AMZN 209.490005 209.49000 210.27000 203.61000 205.55000
## 4535  2011-07-01   GOOG 259.542175 259.54217 259.61688 252.24452 252.42386
## 4536  2011-07-01   MSFT  21.051998  26.02000  26.17000  25.84000  25.93000
## 4537  2011-07-05   AAPL  43.214375  49.91857  49.97572  48.92857  49.00000
## 4538  2011-07-05   AMZN 213.190002 213.19000 214.45000 208.73000 208.76000
## 4539  2011-07-05   GOOG 265.225861 265.22586 266.70035 261.66919 261.66919
## 4540  2011-07-05   MSFT  21.060093  26.03000  26.15000  25.90000  26.10000
## 4541  2011-07-06   AAPL  43.502525  50.25143  50.58571  49.53000  49.85000
## 4542  2011-07-06   AMZN 214.190002 214.19000 214.39999 211.01000 212.11999
## 4543  2011-07-06   GOOG 266.680420 266.68042 268.24954 265.52475 265.75388
## 4544  2011-07-06   MSFT  21.302811  26.33000  26.37000  25.96000  25.97000
## 4545  2011-07-07   AAPL  44.175301  51.02857  51.14286  50.57143  50.66714
## 4546  2011-07-07   AMZN 216.740005 216.74000 217.80000 215.09000 215.09000
## 4547  2011-07-07   GOOG 272.279419 272.27942 274.31180 266.93945 269.48990
## 4548  2011-07-07   MSFT  21.658806  26.77000  26.88000  26.36000  26.49000
## 4549  2011-07-08   AAPL  44.485714  51.38714  51.42857  50.31428  50.47714
## 4550  2011-07-08   AMZN 218.279999 218.28000 218.32001 213.25000 214.30000
## 4551  2011-07-08   GOOG 265.001709 265.00171 267.82114 262.65051 265.47992
## 4552  2011-07-08   MSFT  21.780167  26.92000  26.98000  26.51000  26.54000
## 4553  2011-07-11   AAPL  43.779568  50.57143  51.39571  50.40286  50.90572
## 4554  2011-07-11   AMZN 212.550003 212.55000 217.50000 211.00000 216.74000
## 4555  2011-07-11   GOOG 262.655518 262.65552 266.98926 261.76883 263.10382
## 4556  2011-07-11   MSFT  21.545530  26.63000  26.80000  26.49000  26.62000
## 4557  2011-07-12   AAPL  43.748634  50.53571  51.09714  49.80286  50.50428
## 4558  2011-07-12   AMZN 211.229996 211.23000 215.64999 211.11999 214.64000
## 4559  2011-07-12   GOOG 266.007935 266.00793 268.70285 262.01788 263.09387
## 4560  2011-07-12   MSFT  21.472715  26.54000  26.79000  26.34000  26.55000
## 4561  2011-07-13   AAPL  44.276707  51.14571  51.42857  50.91143  51.19000
## 4562  2011-07-13   AMZN 213.500000 213.50000 216.83000 212.14000 214.70000
## 4563  2011-07-13   GOOG 268.125000 268.12500 270.98428 267.23831 267.49734
## 4564  2011-07-13   MSFT  21.545530  26.63000  26.96000  26.51000  26.60000
## 4565  2011-07-14   AAPL  44.245792  51.11000  51.65857  50.90572  51.57286
## 4566  2011-07-14   AMZN 210.380005 210.38001 215.91000 209.38001 213.58000
## 4567  2011-07-14   GOOG 263.482391 263.48239 269.98801 262.38153 268.55341
## 4568  2011-07-14   MSFT  21.416077  26.47000  27.01000  26.36000  26.62000
## 4569  2011-07-15   AAPL  45.130054  52.13143  52.14286  51.31000  51.59571
## 4570  2011-07-15   AMZN 212.869995 212.86999 214.53000 209.28999 213.08000
## 4571  2011-07-15   GOOG 297.694183 297.69418 299.00427 292.98184 297.63440
## 4572  2011-07-15   MSFT  21.666901  26.78000  26.93000  26.47000  26.47000
## 4573  2011-07-18   AAPL  46.228241  53.40000  53.52143  52.18286  52.20428
## 4574  2011-07-18   AMZN 211.529999 211.53000 213.39000 208.28999 212.53000
## 4575  2011-07-18   GOOG 296.359161 296.35916 299.90091 294.89465 295.13873
## 4576  2011-07-18   MSFT  21.513172  26.59000  26.90000  26.26000  26.63000
## 4577  2011-07-19   AAPL  46.605438  53.83571  54.09286  53.33143  54.00000
## 4578  2011-07-19   AMZN 218.059998 218.06000 218.39999 213.77000 213.77000
## 4579  2011-07-19   GOOG 300.149963 300.14996 301.21100 296.65308 296.95694
## 4580  2011-07-19   MSFT  22.281784  27.54000  27.64000  26.78000  26.81000
## 4581  2011-07-20   AAPL  47.848339  55.27143  56.61000  55.14286  56.58857
## 4582  2011-07-20   AMZN 215.550003 215.55000 220.20000 214.41000 220.05000
## 4583  2011-07-20   GOOG 296.563416 296.56342 300.28943 296.56342 299.96567
## 4584  2011-07-20   MSFT  21.893436  27.06000  27.35000  26.98000  27.28000
## 4585  2011-07-21   AAPL  47.896568  55.32715  55.72286  54.84286  55.27857
## 4586  2011-07-21   AMZN 213.210007 213.21001 217.09000 211.07001 216.74000
## 4587  2011-07-21   GOOG 302.361664 302.36166 302.89468 295.89591 295.90588
## 4588  2011-07-21   MSFT  21.925797  27.10000  27.31000  26.65000  27.04000
## 4589  2011-07-22   AAPL  48.639839  56.18572  56.43572  55.39286  55.47429
## 4590  2011-07-22   AMZN 216.520004 216.52000 217.95000 211.11000 213.86000
## 4591  2011-07-22   GOOG 307.960693 307.96069 308.59332 301.00674 301.56467
## 4592  2011-07-22   MSFT  22.273693  27.53000  27.55000  26.68000  26.86000
## 4593  2011-07-25   AAPL  49.282921  56.92857  57.14286  55.66000  55.76429
## 4594  2011-07-25   AMZN 213.490005 213.49000 216.08000 213.00000 215.49000
## 4595  2011-07-25   GOOG 308.334290 308.33429 311.53729 305.35544 305.53479
## 4596  2011-07-25   MSFT  22.581141  27.91000  28.09000  27.19000  27.26000
## 4597  2011-07-26   AAPL  49.890137  57.63000  57.78571  57.09714  57.14286
## 4598  2011-07-26   AMZN 214.179993 214.17999 215.60001 210.35001 214.99000
## 4599  2011-07-26   GOOG 310.097687 310.09769 312.57837 307.45758 307.87103
## 4600  2011-07-26   MSFT  22.718687  28.08000  28.15000  27.78000  27.82000
## 4601  2011-07-27   AAPL  48.552017  56.08429  57.52000  56.02143  57.22714
## 4602  2011-07-27   AMZN 222.520004 222.52000 227.20000 219.61999 224.39000
## 4603  2011-07-27   GOOG 302.476257 302.47626 309.31561 301.24585 307.43765
## 4604  2011-07-27   MSFT  22.111881  27.33000  27.99000  27.20000  27.88000
## 4605  2011-07-28   AAPL  48.456799  55.97429  56.71286  55.44714  55.94571
## 4606  2011-07-28   AMZN 223.899994 223.89999 225.95000 220.23000 223.27000
## 4607  2011-07-28   GOOG 304.329285 304.32929 306.83987 300.37412 301.46503
## 4608  2011-07-28   MSFT  22.427420  27.72000  28.07000  27.21000  27.29000
## 4609  2011-07-29   AAPL  48.291065  55.78286  56.45000  54.85714  55.37714
## 4610  2011-07-29   AMZN 222.520004 222.52000 225.75000 219.51000 221.28999
## 4611  2011-07-29   GOOG 300.717834 300.71783 306.33179 300.71783 300.98682
## 4612  2011-07-29   MSFT  22.168518  27.40000  27.71000  27.26000  27.52000
## 4613  2011-08-01   AAPL  49.066498  56.67857  57.07143  56.05286  56.82571
## 4614  2011-08-01   AMZN 221.320007 221.32001 227.45000 217.66000 225.00000
## 4615  2011-08-01   GOOG 302.252075 302.25207 306.60080 298.47125 304.46878
## 4616  2011-08-01   MSFT  22.063335  27.27000  27.69000  26.75000  27.51000
## 4617  2011-08-02   AAPL  48.096912  55.55857  56.84286  55.47857  56.80714
## 4618  2011-08-02   AMZN 211.699997 211.70000 222.42999 211.30000 220.32001
## 4619  2011-08-02   GOOG 295.093903 295.09390 303.69666 294.68045 301.86853
## 4620  2011-08-02   MSFT  21.683073  26.80000  27.45000  26.76000  26.98000
## 4621  2011-08-03   AAPL  48.549541  56.08143  56.22143  54.60571  55.85429
## 4622  2011-08-03   AMZN 209.960007 209.96001 214.83000 205.53999 212.97000
## 4623  2011-08-03   GOOG 299.462555 299.46256 300.37412 290.72528 296.02542
## 4624  2011-08-03   MSFT  21.780167  26.92000  27.00000  26.48000  26.83000
## 4625  2011-08-04   AAPL  46.669743  53.91000  55.90286  53.90714  55.63000
## 4626  2011-08-04   AMZN 201.479996 201.48000 208.00000 201.45000 206.73000
## 4627  2011-08-04   GOOG 287.681702 287.68170 298.30689 287.65680 296.13998
## 4628  2011-08-04   MSFT  20.987276  25.94000  26.87000  25.93000  26.53000
## 4629  2011-08-05   AAPL  46.205975  53.37429  54.78571  51.79572  54.34857
## 4630  2011-08-05   AMZN 202.699997 202.70000 207.32001 194.84000 204.67000
## 4631  2011-08-05   GOOG 288.438873 288.43887 293.89841 279.95068 290.18231
## 4632  2011-08-05   MSFT  20.776920  25.68000  26.10000  25.23000  25.97000
## 4633  2011-08-08   AAPL  43.681858  50.45857  52.53857  50.43143  51.67000
## 4634  2011-08-08   AMZN 193.699997 193.70000 200.39000 190.05000 196.39999
## 4635  2011-08-08   GOOG 271.990509 271.99051 283.43759 271.15863 280.43884
## 4636  2011-08-08   MSFT  19.806026  24.48000  25.60000  24.39000  25.02000
## 4637  2011-08-09   AAPL  46.254219  53.43000  53.51571  50.71429  51.61429
## 4638  2011-08-09   AMZN 205.089996 205.09000 205.09000 190.46001 196.70000
## 4639  2011-08-09   GOOG 285.634369 285.63437 286.23212 269.49487 279.45254
## 4640  2011-08-09   MSFT  20.696007  25.58000  25.62000  24.03000  24.71000
## 4641  2011-08-10   AAPL  44.977917  51.95571  53.52143  51.78571  53.02143
## 4642  2011-08-10   AMZN 194.130005 194.13001 202.39999 193.60001 200.76000
## 4643  2011-08-10   GOOG 273.479919 273.47992 281.00671 272.84232 279.64185
## 4644  2011-08-10   MSFT  19.579493  24.20000  25.09000  24.10000  24.95000
## 4645  2011-08-11   AAPL  46.215874  53.38571  53.63571  52.10286  52.93143
## 4646  2011-08-11   AMZN 198.360001 198.36000 200.85001 191.36000 197.01000
## 4647  2011-08-11   GOOG 280.015442 280.01544 283.18854 273.18106 275.87595
## 4648  2011-08-11   MSFT  20.380476  25.19000  25.38000  24.40000  24.50000
## 4649  2011-08-12   AAPL  46.622749  53.85571  54.23429  53.46143  54.01000
## 4650  2011-08-12   AMZN 202.300003 202.30000 204.56000 197.21001 200.28000
## 4651  2011-08-12   GOOG 280.832367 280.83237 284.18481 279.15366 283.68668
## 4652  2011-08-12   MSFT  20.307659  25.10000  25.34000  24.65000  25.13000
## 4653  2011-08-15   AAPL  47.416718  54.77286  54.99572  54.01286  54.23286
## 4654  2011-08-15   AMZN 202.949997 202.95000 205.28000 198.32001 202.06000
## 4655  2011-08-15   GOOG 277.574585 277.57459 281.44009 272.00546 275.68167
## 4656  2011-08-15   MSFT  20.639372  25.51000  25.58000  25.15000  25.24000
## 4657  2011-08-16   AAPL  47.054371  54.35429  54.76714  53.72286  54.50286
## 4658  2011-08-16   AMZN 197.679993 197.67999 201.39000 194.75000 201.14000
## 4659  2011-08-16   GOOG 268.493622 268.49362 275.18854 264.15985 275.18353
## 4660  2011-08-16   MSFT  20.639374  25.35000  25.59000  25.05000  25.22000
## 4661  2011-08-17   AAPL  47.049416  54.34857  54.93143  54.00000  54.61572
## 4662  2011-08-17   AMZN 195.929993 195.92999 199.60001 193.74000 198.53000
## 4663  2011-08-17   GOOG 265.579529 265.57953 270.82986 264.39398 269.00668
## 4664  2011-08-17   MSFT  20.557961  25.25000  25.70000  24.93000  25.25000
## 4665  2011-08-18   AAPL  45.269787  52.29286  53.23571  51.62429  52.97714
## 4666  2011-08-18   AMZN 182.520004 182.52000 191.34000 179.72000 191.21001
## 4667  2011-08-18   GOOG 251.497330 251.49733 261.46497 249.31052 260.75763
## 4668  2011-08-18   MSFT  20.085730  24.67000  25.09000  24.03000  24.57000
## 4669  2011-08-19   AAPL  44.030621  50.86143  52.42857  50.85714  51.73857
## 4670  2011-08-19   AMZN 178.929993 178.92999 190.00000 177.55000 180.28999
## 4671  2011-08-19   GOOG 244.543396 244.54340 256.47366 244.51350 248.73767
## 4672  2011-08-19   MSFT  19.580946  24.05000  24.62000  23.91000  24.41000
## 4673  2011-08-22   AAPL  44.081306  50.92000  52.12571  50.72714  52.07286
## 4674  2011-08-22   AMZN 177.539993 177.53999 184.20000 177.10001 182.83000
## 4675  2011-08-22   GOOG 248.154861 248.15486 252.55337 246.34164 251.05898
## 4676  2011-08-22   MSFT  19.523952  23.98000  24.49000  23.79000  24.42000
## 4677  2011-08-23   AAPL  46.203510  53.37143  53.37714  51.00000  51.47143
## 4678  2011-08-23   AMZN 193.550003 193.55000 194.84000 178.52000 178.92000
## 4679  2011-08-23   GOOG 258.441284 258.44128 259.73148 248.59819 250.80991
## 4680  2011-08-23   MSFT  20.126444  24.72000  24.75000  24.03000  24.03000
## 4681  2011-08-24   AAPL  46.522579  53.74000  54.13714  52.94286  53.35286
## 4682  2011-08-24   AMZN 193.729996 193.73000 196.31000 190.17000 193.89000
## 4683  2011-08-24   GOOG 260.667938 260.66794 264.01044 257.64926 258.69534
## 4684  2011-08-24   MSFT  20.272999  24.90000  24.93000  24.42000  24.65000
## 4685  2011-08-25   AAPL  46.218342  53.38857  53.63571  52.14286  52.15429
## 4686  2011-08-25   AMZN 192.029999 192.03000 196.99000 191.07001 194.41000
## 4687  2011-08-25   GOOG 259.049011 259.04901 267.63184 258.18228 264.19971
## 4688  2011-08-25   MSFT  20.004316  24.57000  25.16000  24.50000  25.08000
## 4689  2011-08-26   AAPL  47.437740  54.79714  54.82857  52.97143  53.02428
## 4690  2011-08-26   AMZN 199.270004 199.27000 199.72000 189.60001 191.24000
## 4691  2011-08-26   GOOG 262.446289 262.44629 264.23459 255.61191 259.02411
## 4692  2011-08-26   MSFT  20.557961  25.25000  25.34000  24.42000  24.51000
## 4693  2011-08-29   AAPL  48.227997  55.71000  55.92857  55.42857  55.45428
## 4694  2011-08-29   AMZN 206.529999 206.53000 206.67000 202.55000 202.82001
## 4695  2011-08-29   GOOG 268.533478 268.53348 268.71777 265.78378 266.28192
## 4696  2011-08-29   MSFT  21.038324  25.84000  25.86000  25.37000  25.53000
## 4697  2011-08-30   AAPL  48.230480  55.71286  55.97714  55.17285  55.46429
## 4698  2011-08-30   AMZN 210.919998 210.92000 212.49000 204.32001 205.78000
## 4699  2011-08-30   GOOG 269.340454 269.34045 270.48117 264.41391 268.09012
## 4700  2011-08-30   MSFT  21.355852  26.23000  26.43000  25.70000  25.73000
## 4701  2011-08-31   AAPL  47.592335  54.97572  56.01143  54.55143  55.79572
## 4702  2011-08-31   AMZN 215.229996 215.23000 216.17000 211.35001 212.27000
## 4703  2011-08-31   GOOG 269.469971 269.46997 272.13000 266.99921 271.35291
## 4704  2011-08-31   MSFT  21.657103  26.60000  26.71000  26.26000  26.29000
## 4705  2011-09-01   AAPL  47.122391  54.43286  55.33429  54.38857  55.11714
## 4706  2011-09-01   AMZN 212.539993 212.53999 217.64000 211.61999 215.28000
## 4707  2011-09-01   GOOG 265.255768 265.25577 270.89960 264.61813 269.36536
## 4708  2011-09-01   MSFT  21.339573  26.21000  26.86000  26.21000  26.46000
## 4709  2011-09-02   AAPL  46.259155  53.43572  54.00000  53.11857  53.53429
## 4710  2011-09-02   AMZN 210.000000 210.00000 210.69000 207.00000 208.94000
## 4711  2011-09-02   GOOG 261.440063 261.44006 262.97430 259.39273 261.25574
## 4712  2011-09-02   MSFT  21.005758  25.80000  26.00000  25.66000  25.78000
## 4713  2011-09-06   AAPL  46.962841  54.24857  54.33286  52.35429  52.48143
## 4714  2011-09-06   AMZN 216.179993 216.17999 216.60001 204.47000 204.77000
## 4715  2011-09-06   GOOG 260.115021 260.11502 260.40393 254.29683 254.44627
## 4716  2011-09-06   MSFT  20.769646  25.51000  25.59000  25.11000  25.20000
## 4717  2011-09-07   AAPL  47.481033  54.84714  55.08571  54.57143  55.08000
## 4718  2011-09-07   AMZN 219.899994 219.89999 220.19000 214.22000 218.80000
## 4719  2011-09-07   GOOG 266.017914 266.01791 266.96933 262.71527 264.23459
## 4720  2011-09-07   MSFT  21.168592  26.00000  26.00000  25.57000  25.69000
## 4721  2011-09-08   AAPL  47.507008  54.87714  55.51571  54.61572  54.62857
## 4722  2011-09-08   AMZN 217.259995 217.26000 220.64000 216.34000 218.30000
## 4723  2011-09-08   GOOG 266.481171 266.48117 268.54343 264.95688 265.90332
## 4724  2011-09-08   MSFT  21.347710  26.22000  26.66000  25.95000  26.00000
## 4725  2011-09-09   AAPL  46.683350  53.92571  55.14286  53.57429  54.84714
## 4726  2011-09-09   AMZN 211.389999 211.39000 216.96001 209.75000 215.05000
## 4727  2011-09-09   GOOG 261.445038 261.44504 266.32675 259.62189 264.70783
## 4728  2011-09-09   MSFT  20.956903  25.74000  26.18000  25.50000  26.00000
## 4729  2011-09-12   AAPL  46.987572  54.27714  54.41143  53.12857  53.28571
## 4730  2011-09-12   AMZN 216.559998 216.56000 216.66000 208.64999 208.75000
## 4731  2011-09-12   GOOG 264.070190 264.07019 265.00171 257.78375 258.01291
## 4732  2011-09-12   MSFT  21.079033  25.89000  25.93000  25.27000  25.44000
## 4733  2011-09-13   AAPL  47.566364  54.94571  55.17285  54.32143  54.59143
## 4734  2011-09-13   AMZN 219.529999 219.53000 219.95000 215.01000 217.78999
## 4735  2011-09-13   GOOG 263.771332 263.77133 265.94318 260.72275 265.00668
## 4736  2011-09-13   MSFT  21.201162  26.04000  26.19000  25.81000  25.92000
## 4737  2011-09-14   AAPL  48.145142  55.61429  56.03000  55.10857  55.28857
## 4738  2011-09-14   AMZN 222.570007 222.57001 224.99000 216.72000 220.22000
## 4739  2011-09-14   GOOG 265.041565 265.04156 267.47244 261.92822 265.30060
## 4740  2011-09-14   MSFT  21.575686  26.50000  26.80000  25.89000  26.17000
## 4741  2011-09-15   AAPL  48.597790  56.13714  56.23714  55.70000  55.91857
## 4742  2011-09-15   AMZN 226.779999 226.78000 227.20000 221.25000 223.99000
## 4743  2011-09-15   GOOG 270.266968 270.26697 271.47244 266.28192 266.75015
## 4744  2011-09-15   MSFT  21.974625  26.99000  27.03000  26.31000  26.73000
## 4745  2011-09-16   AAPL  49.530254  57.21429  57.21429  56.43286  56.50571
## 4746  2011-09-16   AMZN 239.300003 239.30000 240.44000 226.74000 227.57001
## 4747  2011-09-16   GOOG 272.319275 272.31928 272.39899 270.55588 271.38278
## 4748  2011-09-16   MSFT  22.080475  27.12000  27.27000  26.83000  27.05000
## 4749  2011-09-19   AAPL  50.906712  58.80429  59.03286  56.45714  56.71429
## 4750  2011-09-19   AMZN 241.690002 241.69000 244.00000 232.88001 237.11000
## 4751  2011-09-19   GOOG 272.314301 272.31430 273.92328 266.69037 269.16611
## 4752  2011-09-19   MSFT  22.153744  27.21000  27.31000  26.60000  26.80000
## 4753  2011-09-20   AAPL  51.131794  59.06428  60.40857  58.74143  59.32143
## 4754  2011-09-20   AMZN 233.250000 233.25000 241.05000 231.03000 240.80000
## 4755  2011-09-20   GOOG 272.294373 272.29437 278.21716 270.32178 273.67419
## 4756  2011-09-20   MSFT  21.966486  26.98000  27.50000  26.93000  27.31000
## 4757  2011-09-21   AAPL  50.969795  58.87714  60.22714  58.85714  59.94857
## 4758  2011-09-21   AMZN 231.869995 231.86999 240.52000 231.81000 234.51000
## 4759  2011-09-21   GOOG 268.593262 268.59326 276.46375 268.42389 272.82239
## 4760  2011-09-21   MSFT  21.160450  25.99000  27.06000  25.97000  27.05000
## 4761  2011-09-22   AAPL  49.693508  57.40286  58.54572  56.67143  57.29000
## 4762  2011-09-22   AMZN 223.229996 223.23000 228.78999 219.00000 224.72000
## 4763  2011-09-22   GOOG 259.357849 259.35785 263.40271 256.04028 262.14243
## 4764  2011-09-22   MSFT  20.403263  25.06000  25.65000  24.60000  25.30000
## 4765  2011-09-23   AAPL  50.000210  57.75714  58.10571  57.12143  57.18286
## 4766  2011-09-23   AMZN 223.610001 223.61000 224.49000 219.06000 220.51000
## 4767  2011-09-23   GOOG 261.773804 261.77380 262.22711 256.28937 257.31552
## 4768  2011-09-23   MSFT  20.403263  25.06000  25.15000  24.69000  24.90000
## 4769  2011-09-26   AAPL  49.860462  57.59571  57.71143  55.90000  57.12286
## 4770  2011-09-26   AMZN 229.850006 229.85001 230.24000 221.39999 227.48000
## 4771  2011-09-26   GOOG 264.951904 264.95190 265.46994 255.66670 262.64056
## 4772  2011-09-26   MSFT  20.712652  25.44000  25.52000  24.73000  25.19000
## 4773  2011-09-27   AAPL  49.376900  57.03714  58.46429  56.86572  58.39000
## 4774  2011-09-27   AMZN 224.210007 224.21001 234.75000 222.39999 234.22000
## 4775  2011-09-27   GOOG 268.662994 268.66299 272.50360 267.02414 268.09512
## 4776  2011-09-27   MSFT  20.899916  25.67000  25.92000  25.45000  25.66000
## 4777  2011-09-28   AAPL  49.098644  56.71571  57.67714  56.64429  57.17000
## 4778  2011-09-28   AMZN 229.710007 229.71001 235.81000 225.60001 226.35001
## 4779  2011-09-28   GOOG 263.432587 263.43259 270.99423 262.86472 269.73895
## 4780  2011-09-28   MSFT  20.826637  25.58000  26.37000  25.51000  25.93000
## 4781  2011-09-29   AAPL  48.302200  55.79572  57.45857  55.17285  57.41714
## 4782  2011-09-29   AMZN 222.440002 222.44000 234.30000 216.28999 234.17000
## 4783  2011-09-29   GOOG 262.765106 262.76511 267.64679 258.73520 267.01914
## 4784  2011-09-29   MSFT  20.720797  25.45000  26.17000  25.09000  25.98000
## 4785  2011-09-30   AAPL  47.158245  54.47429  55.55571  54.45428  55.30286
## 4786  2011-09-30   AMZN 216.229996 216.23000 223.00000 215.21001 218.19000
## 4787  2011-09-30   GOOG 256.558350 256.55835 261.02164 256.22958 259.13370
## 4788  2011-09-30   MSFT  20.264854  24.89000  25.50000  24.88000  25.20000
## 4789  2011-10-03   AAPL  46.327175  53.51429  54.66286  53.31000  54.33857
## 4790  2011-10-03   AMZN 211.979996 211.98000 221.60001 211.39000 217.01000
## 4791  2011-10-03   GOOG 246.834808 246.83481 255.04404 246.57577 253.97305
## 4792  2011-10-03   MSFT  19.971746  24.53000  25.34000  24.52000  24.72000
## 4793  2011-10-04   AAPL  46.067471  53.21429  54.54286  50.60571  53.51000
## 4794  2011-10-04   AMZN 212.500000 212.50000 215.00000 200.42999 209.61999
## 4795  2011-10-04   GOOG 250.012894 250.01289 250.78001 239.40266 244.10005
## 4796  2011-10-04   MSFT  20.631235  25.34000  25.39000  24.26000  24.30000
## 4797  2011-10-05   AAPL  46.778584  54.03571  54.26000  51.47143  52.55143
## 4798  2011-10-05   AMZN 219.500000 219.50000 220.17000 208.48000 212.53000
## 4799  2011-10-05   GOOG 251.407669 251.40767 252.95187 239.48734 247.24824
## 4800  2011-10-05   MSFT  21.079033  25.89000  26.16000  25.16000  25.42000
## 4801  2011-10-06   AAPL  46.669743  53.91000  54.96857  53.11429  53.33286
## 4802  2011-10-06   AMZN 221.509995 221.51000 223.61999 217.55000 220.28000
## 4803  2011-10-06   GOOG 256.393982 256.39398 256.65301 250.36159 252.80243
## 4804  2011-10-06   MSFT  21.445408  26.34000  26.40000  25.70000  25.90000
## 4805  2011-10-07   AAPL  45.733555  52.82857  53.96286  52.64143  53.68286
## 4806  2011-10-07   AMZN 224.740005 224.74000 227.89999 218.41000 222.48000
## 4807  2011-10-07   GOOG 256.598206 256.59821 259.27817 254.19720 257.45001
## 4808  2011-10-07   MSFT  21.372137  26.25000  26.51000  26.20000  26.34000
## 4809  2011-10-10   AAPL  48.084549  55.54429  55.54429  54.03000  54.15572
## 4810  2011-10-10   AMZN 231.320007 231.32001 232.80000 224.10001 226.23000
## 4811  2011-10-10   GOOG 267.582031 267.58203 267.73148 260.62311 261.60944
## 4812  2011-10-10   MSFT  21.933916  26.94000  26.97000  26.47000  26.58000
## 4813  2011-10-11   AAPL  49.504288  57.18428  57.59714  55.92857  56.08143
## 4814  2011-10-11   AMZN 235.479996 235.48000 236.75000 229.00000 230.60001
## 4815  2011-10-11   GOOG 270.575806 270.57581 272.37906 265.73398 265.73398
## 4816  2011-10-11   MSFT  21.982767  27.00000  27.07000  26.72000  26.86000
## 4817  2011-10-12   AAPL  49.739258  57.45571  58.46429  57.16286  58.19143
## 4818  2011-10-12   AMZN 236.809998 236.81000 241.84000 234.33000 236.64000
## 4819  2011-10-12   GOOG 273.225891 273.22589 276.57831 271.29810 273.04156
## 4820  2011-10-12   MSFT  21.950205  26.96000  27.31000  26.90000  27.18000
## 4821  2011-10-13   AAPL  50.510963  58.34714  58.34714  57.55000  57.85429
## 4822  2011-10-13   AMZN 236.149994 236.14999 239.67999 235.23000 237.00000
## 4823  2011-10-13   GOOG 278.451294 278.45129 278.45627 272.98679 273.98804
## 4824  2011-10-13   MSFT  22.129322  27.18000  27.20000  26.62000  26.76000
## 4825  2011-10-14   AAPL  52.189182  60.28571  60.28571  59.32429  59.54714
## 4826  2011-10-14   AMZN 246.710007 246.71001 246.71001 240.17999 240.86999
## 4827  2011-10-14   GOOG 294.735260 294.73526 298.68048 292.68793 298.61572
## 4828  2011-10-14   MSFT  22.202595  27.27000  27.50000  27.02000  27.31000
## 4829  2011-10-17   AAPL  51.940617  59.99857  60.95714  59.42000  60.24857
## 4830  2011-10-17   AMZN 242.330002 242.33000 246.71001 240.67000 244.28999
## 4831  2011-10-17   GOOG 290.117554 290.11755 294.80997 287.92081 290.77011
## 4832  2011-10-17   MSFT  21.966486  26.98000  27.42000  26.85000  27.11000
## 4833  2011-10-18   AAPL  52.218872  60.32000  60.68714  59.42714  60.25143
## 4834  2011-10-18   AMZN 243.880005 243.88001 244.61000 236.61999 242.31000
## 4835  2011-10-18   GOOG 294.152435 294.15244 295.17361 287.62192 289.01172
## 4836  2011-10-18   MSFT  22.235165  27.31000  27.40000  26.80000  26.94000
## 4837  2011-10-19   AAPL  49.297752  56.94571  58.34571  56.82857  57.33571
## 4838  2011-10-19   AMZN 231.529999 231.53000 243.33000 229.25000 240.67000
## 4839  2011-10-19   GOOG 289.265747 289.26575 294.92456 288.52853 292.57336
## 4840  2011-10-19   MSFT  22.088608  27.13000  27.47000  27.01000  27.37000
## 4841  2011-10-20   AAPL  48.888390  56.47286  57.19286  56.31572  57.14286
## 4842  2011-10-20   AMZN 233.610001 233.61000 234.74000 229.80000 232.13001
## 4843  2011-10-20   GOOG 290.745209 290.74521 293.34546 288.67297 289.86352
## 4844  2011-10-20   MSFT  22.015331  27.04000  27.34000  26.40000  27.26000
## 4845  2011-10-21   AAPL  48.586658  56.12429  57.02000  55.82143  56.87143
## 4846  2011-10-21   AMZN 234.779999 234.78000 237.00000 230.60001 236.91000
## 4847  2011-10-21   GOOG 294.142487 294.14249 295.26825 292.25455 293.65430
## 4848  2011-10-21   MSFT  22.113031  27.16000  27.19000  26.80000  27.15000
## 4849  2011-10-24   AAPL  50.182007  57.96714  58.07143  56.48571  56.59714
## 4850  2011-10-24   AMZN 237.610001 237.61000 240.47000 234.00000 236.02000
## 4851  2011-10-24   GOOG 297.096405 297.09641 298.86478 292.15494 292.26453
## 4852  2011-10-24   MSFT  22.137463  27.19000  27.40000  27.04000  27.06000
## 4853  2011-10-25   AAPL  49.192642  56.82429  58.07857  56.76857  57.86143
## 4854  2011-10-25   AMZN 227.149994 227.14999 239.01000 225.89000 238.59000
## 4855  2011-10-25   GOOG 290.491180 290.49118 296.38907 290.33676 295.44260
## 4856  2011-10-25   MSFT  21.828077  26.81000  27.23000  26.72000  27.08000
## 4857  2011-10-26   AAPL  49.542629  57.22857  57.50714  56.16429  57.39429
## 4858  2011-10-26   AMZN 198.399994 198.39999 207.58000 196.51000 203.69000
## 4859  2011-10-26   GOOG 292.060272 292.06027 293.98807 285.36041 293.67422
## 4860  2011-10-26   MSFT  21.648956  26.59000  27.06000  26.10000  27.03000
## 4861  2011-10-27   AAPL  50.048447  57.81286  58.42857  57.41286  58.22286
## 4862  2011-10-27   AMZN 206.779999 206.78000 208.60001 201.10001 204.26000
## 4863  2011-10-27   GOOG 298.217194 298.21719 300.22467 295.54224 298.09268
## 4864  2011-10-27   MSFT  22.186312  27.25000  27.40000  26.65000  27.13000
## 4865  2011-10-28   AAPL  50.080601  57.85000  58.05000  57.50143  57.57143
## 4866  2011-10-28   AMZN 217.320007 217.32001 218.39999 205.75000 206.53000
## 4867  2011-10-28   GOOG 298.949463 298.94946 300.02542 296.01547 296.14996
## 4868  2011-10-28   MSFT  21.966486  26.98000  27.19000  26.79000  27.14000
## 4869  2011-10-31   AAPL  50.059574  57.82571  58.47572  57.29286  57.48857
## 4870  2011-10-31   AMZN 213.509995 213.51000 218.89000 213.03999 215.78999
## 4871  2011-10-31   GOOG 295.213470 295.21347 298.72531 294.73029 296.43390
## 4872  2011-10-31   MSFT  21.681520  26.63000  27.00000  26.62000  26.76000
## 4873  2011-11-01   AAPL  49.036808  56.64429  57.07143  56.17429  56.77286
## 4874  2011-11-01   AMZN 212.100006 212.10001 216.21001 207.42999 208.11000
## 4875  2011-11-01   GOOG 288.244598 288.24460 291.66177 287.29813 288.96689
## 4876  2011-11-01   MSFT  21.160450  25.99000  26.32000  25.86000  26.19000
## 4877  2011-11-02   AAPL  49.148113  56.77286  57.20571  56.44429  57.15572
## 4878  2011-11-02   AMZN 215.619995 215.61999 216.78999 212.72000 215.55000
## 4879  2011-11-02   GOOG 291.318054 291.31805 292.88220 289.15616 291.35791
## 4880  2011-11-02   MSFT  21.176729  26.01000  26.20000  25.70000  26.10000
## 4881  2011-11-03   AAPL  49.848099  57.58143  57.62857  56.48000  57.01000
## 4882  2011-11-03   AMZN 218.289993 218.28999 218.50000 213.02000 216.30000
## 4883  2011-11-03   GOOG 297.634399 297.63440 297.63440 290.77011 292.40399
## 4884  2011-11-03   MSFT  21.600107  26.53000  26.59000  25.98000  26.24000
## 4885  2011-11-04   AAPL  49.498108  57.17714  57.63428  57.02286  57.43286
## 4886  2011-11-04   AMZN 216.479996 216.48000 218.23000 214.33000 217.64999
## 4887  2011-11-04   GOOG 296.956940 296.95694 298.75021 295.10886 295.64188
## 4888  2011-11-04   MSFT  21.372137  26.25000  26.40000  26.00000  26.38000
## 4889  2011-11-07   AAPL  49.435020  57.10429  57.14286  56.59000  57.13000
## 4890  2011-11-07   AMZN 217.000000 217.00000 220.20000 214.00000 216.84000
## 4891  2011-11-07   GOOG 303.029175 303.02918 303.25333 295.00925 295.55219
## 4892  2011-11-07   MSFT  21.819931  26.80000  26.82000  26.13000  26.21000
## 4893  2011-11-08   AAPL  50.238895  58.03286  58.28571  57.36572  57.45857
## 4894  2011-11-08   AMZN 217.990005 217.99000 219.35001 215.21001 219.20000
## 4895  2011-11-08   GOOG 305.026672 305.02667 306.03790 300.67300 303.36291
## 4896  2011-11-08   MSFT  22.113031  27.16000  27.20000  26.69000  27.01000
## 4897  2011-11-09   AAPL  48.884686  56.46857  57.27000  56.31857  56.71000
## 4898  2011-11-09   AMZN 211.220001 211.22000 215.70000 210.60001 214.95000
## 4899  2011-11-09   GOOG 299.352966 299.35297 303.55719 298.21222 301.00177
## 4900  2011-11-09   MSFT  21.331423  26.20000  26.75000  26.06000  26.59000
## 4901  2011-11-10   AAPL  47.640560  55.03143  56.74429  54.59286  56.71857
## 4902  2011-11-10   AMZN 210.789993 210.78999 214.06000 208.10001 213.50000
## 4903  2011-11-10   GOOG 296.428925 296.42892 301.84363 294.67548 301.83365
## 4904  2011-11-10   MSFT  21.396561  26.28000  26.50000  26.12000  26.47000
## 4905  2011-11-11   AAPL  47.566364  54.94571  55.52857  54.32286  55.23000
## 4906  2011-11-11   AMZN 217.389999 217.39000 217.88001 210.31000 212.52000
## 4907  2011-11-11   GOOG 303.039124 303.03912 304.90216 298.18234 299.52731
## 4908  2011-11-11   MSFT  21.909498  26.91000  27.08000  26.57000  26.58000
## 4909  2011-11-14   AAPL  46.903492  54.18000  55.03571  54.02857  54.78857
## 4910  2011-11-14   AMZN 218.929993 218.92999 222.35001 214.25000 215.64999
## 4911  2011-11-14   GOOG 305.355438 305.35544 307.88596 302.75519 302.86478
## 4912  2011-11-14   MSFT  21.787363  26.76000  27.00000  26.65000  26.88000
## 4913  2011-11-15   AAPL  48.087025  55.54714  55.64286  54.20714  54.40000
## 4914  2011-11-15   AMZN 217.830002 217.83000 220.33000 214.26000 218.00000
## 4915  2011-11-15   GOOG 307.128815 307.12881 307.88596 304.11011 305.25583
## 4916  2011-11-15   MSFT  21.935022  26.74000  26.94000  26.40000  26.56000
## 4917  2011-11-16   AAPL  47.584904  54.96714  55.87714  54.90286  55.60714
## 4918  2011-11-16   AMZN 211.990005 211.99000 216.97000 211.23000 216.27000
## 4919  2011-11-16   GOOG 304.593323 304.59332 307.99554 304.16492 304.89716
## 4920  2011-11-16   MSFT  21.385412  26.07000  26.51000  26.04000  26.47000
## 4921  2011-11-17   AAPL  46.674698  53.91571  54.94000  53.64286  54.85429
## 4922  2011-11-17   AMZN 204.520004 204.52000 212.89999 202.10001 212.51000
## 4923  2011-11-17   GOOG 299.313110 299.31311 305.00177 297.27573 303.88596
## 4924  2011-11-17   MSFT  20.950657  25.54000  26.04000  25.44000  26.01000
## 4925  2011-11-18   AAPL  46.369225  53.56286  54.28429  53.55429  54.13143
## 4926  2011-11-18   AMZN 197.139999 197.14000 205.34000 197.11000 205.33000
## 4927  2011-11-18   GOOG 296.329285 296.32929 301.12134 295.76639 299.87598
## 4928  2011-11-18   MSFT  20.753775  25.30000  25.50000  25.15000  25.48000
## 4929  2011-11-21   AAPL  45.635864  52.71571  53.09714  52.27286  52.91429
## 4930  2011-11-21   AMZN 189.250000 189.25000 193.36000 185.05000 193.28999
## 4931  2011-11-21   GOOG 289.385315 289.38531 293.15118 284.97684 292.78259
## 4932  2011-11-21   MSFT  20.507690  25.00000  25.25000  24.90000  25.24000
## 4933  2011-11-22   AAPL  46.563393  53.78714  53.99000  52.99143  53.00286
## 4934  2011-11-22   AMZN 192.339996 192.34000 194.03999 183.58000 186.95000
## 4935  2011-11-22   GOOG 288.917053 288.91705 291.39279 286.54596 288.91705
## 4936  2011-11-22   MSFT  20.335424  24.79000  24.96000  24.65000  24.89000
## 4937  2011-11-23   AAPL  45.386036  52.42714  53.69143  52.41143  53.50143
## 4938  2011-11-23   AMZN 188.990005 188.99000 194.60001 187.89000 193.06000
## 4939  2011-11-23   GOOG 283.990540 283.99054 289.04159 283.99054 286.60074
## 4940  2011-11-23   MSFT  20.072920  24.47000  24.79000  24.47000  24.61000
## 4941  2011-11-25   AAPL  44.963081  51.93857  53.02143  51.90286  52.63143
## 4942  2011-11-25   AMZN 182.399994 182.39999 190.83000 181.51000 190.41000
## 4943  2011-11-25   GOOG 280.448822 280.44882 286.06277 279.61691 281.53973
## 4944  2011-11-25   MSFT  19.933475  24.30000  24.67000  24.30000  24.38000
## 4945  2011-11-28   AAPL  46.515156  53.73143  53.81714  52.90429  53.19286
## 4946  2011-11-28   AMZN 194.149994 194.14999 194.61999 190.53999 191.64999
## 4947  2011-11-28   GOOG 292.996765 292.99676 293.31061 287.17361 288.60324
## 4948  2011-11-28   MSFT  20.401047  24.87000  24.97000  24.69000  24.94000
## 4949  2011-11-29   AAPL  46.154041  53.31428  54.11857  52.88571  53.69143
## 4950  2011-11-29   AMZN 188.389999 188.39000 195.50000 187.30000 194.78000
## 4951  2011-11-29   GOOG 290.376587 290.37659 294.07773 289.57959 292.84235
## 4952  2011-11-29   MSFT  20.376436  24.84000  25.04000  24.75000  24.82000
## 4953  2011-11-30   AAPL  47.267067  54.60000  54.61143  54.04286  54.47000
## 4954  2011-11-30   AMZN 192.289993 192.28999 195.30000 188.75000 194.76000
## 4955  2011-11-30   GOOG 298.575867 298.57587 298.63565 294.93948 297.85855
## 4956  2011-11-30   MSFT  20.983458  25.58000  25.59000  25.14000  25.37000
## 4957  2011-12-01   AAPL  47.975708  55.41857  55.57143  54.39286  54.64857
## 4958  2011-12-01   AMZN 197.130005 197.13001 198.07001 191.59000 191.85001
## 4959  2011-12-01   GOOG 305.739014 305.73901 306.84985 298.38159 298.87973
## 4960  2011-12-01   MSFT  20.737373  25.28000  25.63000  25.20000  25.56000
## 4961  2011-12-02   AAPL  48.194618  55.67143  56.23286  55.51143  55.69000
## 4962  2011-12-02   AMZN 196.029999 196.03000 199.66000 195.17999 197.07001
## 4963  2011-12-02   GOOG 309.021698 309.02170 310.83490 306.97937 307.37289
## 4964  2011-12-02   MSFT  20.688158  25.22000  25.62000  25.16000  25.59000
## 4965  2011-12-05   AAPL  48.603958  56.14429  56.63000  55.77000  56.21286
## 4966  2011-12-05   AMZN 196.240005 196.24000 199.00000 193.67000 198.86000
## 4967  2011-12-05   GOOG 311.656830 311.65683 314.77017 310.03790 312.64813
## 4968  2011-12-05   MSFT  21.081902  25.70000  25.80000  25.50000  25.78000
## 4969  2011-12-06   AAPL  48.349205  55.85000  56.37571  55.62571  56.07286
## 4970  2011-12-06   AMZN 191.990005 191.99000 198.32001 190.11000 195.98000
## 4971  2011-12-06   GOOG 310.720337 310.72034 313.13629 308.96195 310.33179
## 4972  2011-12-06   MSFT  21.049086  25.66000  25.87000  25.61000  25.81000
## 4973  2011-12-07   AAPL  48.119171  55.58429  55.84857  55.25143  55.70428
## 4974  2011-12-07   AMZN 195.320007 195.32001 196.71001 189.11999 191.03000
## 4975  2011-12-07   GOOG 310.531067 310.53107 311.66180 307.89594 309.67926
## 4976  2011-12-07   MSFT  20.999870  25.60000  25.76000  25.34000  25.67000
## 4977  2011-12-08   AAPL  48.313335  55.80857  56.50000  55.74714  55.92143
## 4978  2011-12-08   AMZN 190.479996 190.48000 195.89000 190.08000 193.57001
## 4979  2011-12-08   GOOG 306.874756 306.87476 312.55347 306.50116 309.36044
## 4980  2011-12-08   MSFT  20.835812  25.40000  25.72000  25.37000  25.48000
## 4981  2011-12-09   AAPL  48.679405  56.23143  56.29143  55.86143  56.12143
## 4982  2011-12-09   AMZN 193.029999 193.03000 193.95000 188.39999 191.21001
## 4983  2011-12-09   GOOG 312.538544 312.53854 313.39035 307.35297 307.84613
## 4984  2011-12-09   MSFT  21.081902  25.70000  25.87000  25.50000  25.52000
## 4985  2011-12-12   AAPL  48.459263  55.97714  56.27143  55.63571  55.95428
## 4986  2011-12-12   AMZN 189.520004 189.52000 191.14999 187.63001 190.03000
## 4987  2011-12-12   GOOG 311.527313 311.52731 311.92084 308.98685 309.77887
## 4988  2011-12-12   MSFT  20.926044  25.51000  25.57000  25.29000  25.41000
## 4989  2011-12-13   AAPL  48.084549  55.54429  56.48571  55.30000  56.14286
## 4990  2011-12-13   AMZN 180.509995 180.51000 189.67999 178.50000 188.56000
## 4991  2011-12-13   GOOG 311.646881 311.64688 317.09146 310.26205 313.20602
## 4992  2011-12-13   MSFT  21.131123  25.76000  26.10000  25.65000  25.75000
## 4993  2011-12-14   AAPL  47.018505  54.31286  55.34000  53.95428  55.24286
## 4994  2011-12-14   AMZN 180.210007 180.21001 180.75000 170.25000 179.00000
## 4995  2011-12-14   GOOG 307.880981 307.88098 310.99432 305.10141 309.76392
## 4996  2011-12-14   MSFT  20.991671  25.59000  25.86000  25.57000  25.72000
## 4997  2011-12-15   AAPL  46.863922  54.13428  54.82000  54.04429  54.76143
## 4998  2011-12-15   AMZN 181.259995 181.26000 184.80000 179.53000 182.05000
## 4999  2011-12-15   GOOG 308.613251 308.61325 310.83490 308.18982 310.09769
## 5000  2011-12-15   MSFT  20.967056  25.56000  25.88000  25.54000  25.72000
## 5001  2011-12-16   AAPL  47.121143  54.43143  54.87857  54.22429  54.33714
## 5002  2011-12-16   AMZN 181.259995 181.26000 184.41000 180.31000 182.42000
## 5003  2011-12-16   GOOG 311.811249 311.81125 313.48498 309.57465 310.99432
## 5004  2011-12-16   MSFT  21.327991  26.00000  26.17000  25.63000  25.67000
## 5005  2011-12-19   AAPL  47.268322  54.60143  54.97857  54.35429  54.63857
## 5006  2011-12-19   AMZN 179.330002 179.33000 183.17000 179.00000 182.00000
## 5007  2011-12-19   GOOG 309.753967 309.75397 313.07651 308.84238 312.83243
## 5008  2011-12-19   MSFT  20.942446  25.53000  26.12000  25.46000  26.02000
## 5009  2011-12-20   AAPL  48.967567  56.56428  56.58571  55.32286  55.39429
## 5010  2011-12-20   AMZN 182.520004 182.52000 183.17000 180.53999 182.69000
## 5011  2011-12-20   GOOG 314.008026 314.00803 314.74027 312.82248 312.82745
## 5012  2011-12-20   MSFT  21.352606  26.03000  26.10000  25.81000  25.86000
## 5013  2011-12-21   AAPL  49.029400  56.63571  56.75714  56.00143  56.67000
## 5014  2011-12-21   AMZN 174.350006 174.35001 183.50000 172.49000 181.92000
## 5015  2011-12-21   GOOG 311.741516 311.74152 314.73032 308.32431 313.82871
## 5016  2011-12-21   MSFT  21.131123  25.76000  26.19000  25.44000  26.01000
## 5017  2011-12-22   AAPL  49.289097  56.93572  57.01857  56.58571  56.71429
## 5018  2011-12-22   AMZN 179.029999 179.03000 179.67000 174.21001 175.09000
## 5019  2011-12-22   GOOG 313.674286 313.67429 314.68549 312.33429 312.80255
## 5020  2011-12-22   MSFT  21.172140  25.81000  25.86000  25.48000  25.82000
## 5021  2011-12-23   AAPL  49.880241  57.61857  57.65572  57.07000  57.09857
## 5022  2011-12-23   AMZN 177.279999 177.28000 179.67999 175.60001 179.22000
## 5023  2011-12-23   GOOG 315.387848 315.38785 316.15497 314.10266 314.81998
## 5024  2011-12-23   MSFT  21.352606  26.03000  26.04000  25.73000  25.91000
## 5025  2011-12-27   AAPL  50.275993  58.07571  58.44143  57.57429  57.58571
## 5026  2011-12-27   AMZN 176.270004 176.27000 178.59000 176.16000 177.73000
## 5027  2011-12-27   GOOG 318.929565 318.92957 321.04166 314.81998 314.84488
## 5028  2011-12-27   MSFT  21.360813  26.04000  26.14000  25.93000  25.96000
## 5029  2011-12-28   AAPL  49.794914  57.52000  58.32143  57.33429  58.12714
## 5030  2011-12-28   AMZN 173.889999 173.89000 176.64999 172.28000 176.39000
## 5031  2011-12-28   GOOG 318.655609 318.65561 321.29571 317.85858 320.17490
## 5032  2011-12-28   MSFT  21.180338  25.82000  26.15000  25.76000  26.11000
## 5033  2011-12-29   AAPL  50.101627  57.87429  57.95000  57.21571  57.62857
## 5034  2011-12-29   AMZN 173.860001 173.86000 174.55000 166.97000 169.61999
## 5035  2011-12-29   GOOG 320.000549 320.00055 320.29944 316.41400 319.54727
## 5036  2011-12-29   MSFT  21.344400  26.02000  26.05000  25.86000  25.95000
## 5037  2011-12-30   AAPL  50.086784  57.85714  58.04000  57.64143  57.64429
## 5038  2011-12-30   AMZN 173.100006 173.10001 175.17000 172.49000 173.36000
## 5039  2011-12-30   GOOG 321.744019 321.74402 322.17242 319.81128 319.81128
## 5040  2011-12-30   MSFT  21.295179  25.96000  26.12000  25.91000  26.00000
## 5041  2012-01-03   AAPL  50.857235  58.74714  58.92857  58.42857  58.48571
## 5042  2012-01-03   AMZN 179.029999 179.03000 179.48000 175.55000 175.89000
## 5043  2012-01-03   GOOG 331.462585 331.46258 332.82748 324.96695 325.25088
## 5044  2012-01-03   MSFT  21.959635  26.77000  26.96000  26.39000  26.55000
## 5045  2012-01-04   AAPL  51.130558  59.06286  59.24000  58.46857  58.57143
## 5046  2012-01-04   AMZN 177.509995 177.51000 180.50000 176.07001 179.21001
## 5047  2012-01-04   GOOG 332.892242 332.89224 333.87357 329.07654 331.27332
## 5048  2012-01-04   MSFT  22.476425  27.40000  27.47000  26.78000  26.82000
## 5049  2012-01-05   AAPL  51.698215  59.71857  59.79286  58.95286  59.27857
## 5050  2012-01-05   AMZN 177.610001 177.61000 178.25000 174.05000 175.94000
## 5051  2012-01-05   GOOG 328.274536 328.27454 330.74530 326.88974 329.82873
## 5052  2012-01-05   MSFT  22.706108  27.68000  27.73000  27.29000  27.38000
## 5053  2012-01-06   AAPL  52.238651  60.34286  60.39286  59.88857  59.96714
## 5054  2012-01-06   AMZN 182.610001 182.61000 184.64999 177.50000 178.07001
## 5055  2012-01-06   GOOG 323.796326 323.79633 328.76770 323.68176 328.34430
## 5056  2012-01-06   MSFT  23.058842  28.11000  28.19000  27.53000  27.53000
## 5057  2012-01-09   AAPL  52.155792  60.24714  61.10714  60.19286  60.78571
## 5058  2012-01-09   AMZN 178.559998 178.56000 184.36999 177.00000 182.76000
## 5059  2012-01-09   GOOG 310.067780 310.06778 322.29196 309.45508 322.04291
## 5060  2012-01-09   MSFT  22.755325  27.74000  28.10000  27.72000  28.05000
## 5061  2012-01-10   AAPL  52.342537  60.46286  60.85714  60.21429  60.84428
## 5062  2012-01-10   AMZN 179.339996 179.34000 182.39999 177.10001 181.10001
## 5063  2012-01-10   GOOG 310.406525 310.40652 315.71661 307.30316 313.69919
## 5064  2012-01-10   MSFT  22.837360  27.84000  28.15000  27.75000  27.93000
## 5065  2012-01-11   AAPL  52.257195  60.36429  60.40714  59.90143  60.38286
## 5066  2012-01-11   AMZN 178.899994 178.89999 180.77000 178.19000 179.64000
## 5067  2012-01-11   GOOG 311.811249 311.81125 313.51984 309.40030 310.58585
## 5068  2012-01-11   MSFT  22.738924  27.72000  27.98000  27.37000  27.43000
## 5069  2012-01-12   AAPL  52.113747  60.19857  60.41429  59.82143  60.32571
## 5070  2012-01-12   AMZN 175.929993 175.92999 179.49000 175.75000 179.42000
## 5071  2012-01-12   GOOG 313.644379 313.64438 315.26331 312.08026 314.43143
## 5072  2012-01-12   MSFT  22.968607  28.00000  28.02000  27.65000  27.87000
## 5073  2012-01-13   AAPL  51.918343  59.97286  60.06428  59.80857  59.95714
## 5074  2012-01-13   AMZN 178.419998 178.42000 178.80000 173.50000 175.81000
## 5075  2012-01-13   GOOG 311.328064 311.32806 312.30441 309.37039 311.96069
## 5076  2012-01-13   MSFT  23.173683  28.25000  28.25000  27.79000  27.93000
## 5077  2012-01-17   AAPL  52.523098  60.67143  60.85571  60.42285  60.60000
## 5078  2012-01-17   AMZN 181.660004 181.66000 183.30000 178.51000 180.14999
## 5079  2012-01-17   GOOG 313.116364 313.11636 314.81003 311.67178 314.81003
## 5080  2012-01-17   MSFT  23.181889  28.26000  28.65000  28.17000  28.40000
## 5081  2012-01-18   AAPL  53.068489  61.30143  61.35286  60.90000  60.99429
## 5082  2012-01-18   AMZN 189.440002 189.44000 190.25000 181.11999 181.94000
## 5083  2012-01-18   GOOG 315.273285 315.27328 315.81625 309.89844 312.14499
## 5084  2012-01-18   MSFT  23.157276  28.23000  28.40000  27.97000  28.31000
## 5085  2012-01-19   AAPL  52.900303  61.10714  61.62429  60.93000  61.45000
## 5086  2012-01-19   AMZN 194.449997 194.45000 195.94000 190.36000 190.88001
## 5087  2012-01-19   GOOG 318.590851 318.59085 319.29819 314.55100 319.29819
## 5088  2012-01-19   MSFT  23.067043  28.12000  28.44000  28.03000  28.16000
## 5089  2012-01-20   AAPL  51.978935  60.04286  61.07143  59.96429  61.07000
## 5090  2012-01-20   AMZN 190.929993 190.92999 192.89999 189.03999 190.71001
## 5091  2012-01-20   GOOG 291.900879 291.90088 294.39652 289.76389 294.16242
## 5092  2012-01-20   MSFT  24.371336  29.71000  29.74000  28.75000  28.82000
## 5093  2012-01-23   AAPL  52.858246  61.05857  61.20714  60.32857  60.38143
## 5094  2012-01-23   AMZN 186.089996 186.09000 191.73000 185.23000 190.78999
## 5095  2012-01-23   GOOG 291.666748 291.66675 293.23090 290.49118 291.90585
## 5096  2012-01-23   MSFT  24.387735  29.73000  29.95000  29.35000  29.55000
## 5097  2012-01-24   AAPL  51.992550  60.05857  60.72857  59.93572  60.72857
## 5098  2012-01-24   AMZN 187.000000 187.00000 188.41000 183.82001 185.00000
## 5099  2012-01-24   GOOG 289.380341 289.38034 292.74274 287.92081 292.06528
## 5100  2012-01-24   MSFT  24.067816  29.34000  29.57000  29.18000  29.47000
## 5101  2012-01-25   AAPL  55.238914  63.80857  64.92142  63.39000  64.92000
## 5102  2012-01-25   AMZN 187.800003 187.80000 188.17000 184.61000 186.99000
## 5103  2012-01-25   GOOG 283.681702 283.68170 288.27447 282.13251 287.67673
## 5104  2012-01-25   MSFT  24.248291  29.56000  29.65000  29.07000  29.07000
## 5105  2012-01-26   AAPL  54.987858  63.51857  64.11285  63.30571  64.05143
## 5106  2012-01-26   AMZN 193.320007 193.32001 194.85001 188.73000 189.30000
## 5107  2012-01-26   GOOG 282.989288 282.98929 286.16739 281.22092 284.92203
## 5108  2012-01-26   MSFT  24.199068  29.50000  29.70000  29.40000  29.61000
## 5109  2012-01-27   AAPL  55.315582  63.89714  64.06857  63.39571  63.47714
## 5110  2012-01-27   AMZN 195.369995 195.36999 196.50000 192.33000 193.09000
## 5111  2012-01-27   GOOG 288.907104 288.90710 289.07648 283.60199 284.32428
## 5112  2012-01-27   MSFT  23.977587  29.23000  29.53000  29.17000  29.45000
## 5113  2012-01-30   AAPL  56.024223  64.71571  64.84286  63.62714  63.67285
## 5114  2012-01-30   AMZN 192.149994 192.14999 195.00000 190.13001 193.67999
## 5115  2012-01-30   GOOG 287.766388 287.76639 288.91705 285.62939 287.94571
## 5116  2012-01-30   MSFT  24.289303  29.61000  29.62000  28.83000  28.97000
## 5117  2012-01-31   AAPL  56.453358  65.21143  65.46286  64.72429  65.08428
## 5118  2012-01-31   AMZN 194.440002 194.44000 195.63001 189.70000 194.00000
## 5119  2012-01-31   GOOG 288.971863 288.97186 290.90961 286.50113 290.41147
## 5120  2012-01-31   MSFT  24.223677  29.53000  29.70000  29.23000  29.66000
## 5121  2012-02-01   AAPL  56.417503  65.17000  65.57000  65.07858  65.48714
## 5122  2012-02-01   AMZN 179.460007 179.46001 179.95000 172.00000 173.81000
## 5123  2012-02-01   GOOG 289.330505 289.33051 291.65680 288.48868 291.37784
## 5124  2012-02-01   MSFT  24.518993  29.89000  30.05000  29.76000  29.79000
## 5125  2012-02-02   AAPL  56.285168  65.01714  65.31000  64.85429  65.12857
## 5126  2012-02-02   AMZN 181.720001 181.72000 181.94000 176.80000 179.64999
## 5127  2012-02-02   GOOG 291.462524 291.46252 292.11011 289.95319 291.34299
## 5128  2012-02-02   MSFT  24.568211  29.95000  30.17000  29.71000  29.90000
## 5129  2012-02-03   AAPL  56.849113  65.66857  65.71429  65.08000  65.32858
## 5130  2012-02-03   AMZN 187.679993 187.67999 187.89999 181.89000 182.83000
## 5131  2012-02-03   GOOG 297.051575 297.05158 297.42020 292.92703 294.22717
## 5132  2012-02-03   MSFT  24.806103  30.24000  30.40000  30.09000  30.14000
## 5133  2012-02-06   AAPL  57.379662  66.28142  66.42571  65.45715  65.48286
## 5134  2012-02-06   AMZN 183.139999 183.14000 186.56000 182.92000 186.28000
## 5135  2012-02-06   GOOG 303.407745 303.40774 304.27451 295.89591 296.39404
## 5136  2012-02-06   MSFT  24.773285  30.20000  30.22000  29.97000  30.04000
## 5137  2012-02-07   AAPL  57.980694  66.97572  67.10714  66.36857  66.46429
## 5138  2012-02-07   AMZN 184.190002 184.19000 184.94000 182.06000 182.64999
## 5139  2012-02-07   GOOG 302.252075 302.25207 303.55719 300.75272 302.44138
## 5140  2012-02-07   MSFT  24.896330  30.35000  30.49000  30.05000  30.15000
## 5141  2012-02-08   AAPL  58.951500  68.09714  68.11285  67.10000  67.21429
## 5142  2012-02-08   AMZN 185.479996 185.48000 186.49000 182.91000 184.95000
## 5143  2012-02-08   GOOG 303.786346 303.78635 304.53354 301.24088 303.18359
## 5144  2012-02-08   MSFT  25.150627  30.66000  30.67000  30.22000  30.26000
## 5145  2012-02-09   AAPL  60.990883  70.45286  70.96429  68.65143  68.68000
## 5146  2012-02-09   AMZN 184.979996 184.98000 185.69000 181.76000 184.50000
## 5147  2012-02-09   GOOG 304.588318 304.58832 306.10266 303.36291 304.86728
## 5148  2012-02-09   MSFT  25.240858  30.77000  30.80000  30.48000  30.68000
## 5149  2012-02-10   AAPL  61.021763  70.48857  71.08857  69.79285  70.13715
## 5150  2012-02-10   AMZN 185.539993 185.53999 187.63001 182.52000 183.42000
## 5151  2012-02-10   GOOG 301.823700 301.82370 302.92953 300.87225 302.80502
## 5152  2012-02-10   MSFT  25.019379  30.50000  30.80000  30.36000  30.64000
## 5153  2012-02-13   AAPL  62.157066  71.80000  71.97572  71.01286  71.36143
## 5154  2012-02-13   AMZN 191.589996 191.59000 192.50000 185.67999 187.17000
## 5155  2012-02-13   GOOG 304.956940 304.95694 305.77389 303.87100 304.11011
## 5156  2012-02-13   MSFT  25.084999  30.58000  30.77000  30.43000  30.63000
## 5157  2012-02-14   AAPL  63.005447  72.78000  72.79429  71.71429  72.09428
## 5158  2012-02-14   AMZN 191.300003 191.30000 193.57001 186.10001 191.08000
## 5159  2012-02-14   GOOG 303.741516 303.74152 304.85733 301.25082 304.62817
## 5160  2012-02-14   MSFT  24.977655  30.25000  30.46000  29.85000  30.33000
## 5161  2012-02-15   AAPL  61.547375  71.09571  75.18429  70.98428  73.46571
## 5162  2012-02-15   AMZN 184.470001 184.47000 191.53999 183.26000 191.28999
## 5163  2012-02-15   GOOG 301.649353 301.64935 305.32059 300.15494 305.32059
## 5164  2012-02-15   MSFT  24.812519  30.05000  30.39000  30.03000  30.33000
## 5165  2012-02-16   AAPL  62.108814  71.74429  72.12714  69.51857  70.21429
## 5166  2012-02-16   AMZN 179.929993 179.92999 181.67999 175.14000 177.78999
## 5167  2012-02-16   GOOG 302.127563 302.12756 303.26828 297.74896 300.28445
## 5168  2012-02-16   MSFT  25.836395  31.29000  31.55000  30.30000  30.31000
## 5169  2012-02-17   AAPL  62.097710  71.73143  72.53857  71.47143  71.87286
## 5170  2012-02-17   AMZN 182.500000 182.50000 183.41000 179.36000 180.09000
## 5171  2012-02-17   GOOG 301.191071 301.19107 302.68048 300.07526 301.35544
## 5172  2012-02-17   MSFT  25.803371  31.25000  31.32000  30.95000  31.20000
## 5173  2012-02-21   AAPL  63.672047  73.55000  73.55000  72.01714  72.41143
## 5174  2012-02-21   AMZN 182.259995 182.26000 184.75000 180.58000 182.64999
## 5175  2012-02-21   GOOG 305.853577 305.85358 307.78635 300.31436 300.80750
## 5176  2012-02-21   MSFT  25.960247  31.44000  31.61000  31.15000  31.18000
## 5177  2012-02-22   AAPL  63.448200  73.29143  73.64143  72.72429  73.29714
## 5178  2012-02-22   AMZN 180.580002 180.58000 182.99000 180.28999 181.95000
## 5179  2012-02-22   GOOG 302.834900 302.83490 307.23840 302.22220 304.83740
## 5180  2012-02-22   MSFT  25.819885  31.27000  31.68000  31.18000  31.45000
## 5181  2012-02-23   AAPL  63.862495  73.77000  73.97572  72.78571  73.58285
## 5182  2012-02-23   AMZN 178.889999 178.89000 180.75000 176.96001 179.64000
## 5183  2012-02-23   GOOG 301.923309 301.92331 302.83490 299.05408 302.36667
## 5184  2012-02-23   MSFT  25.902451  31.37000  31.59000  31.00000  31.20000
## 5185  2012-02-24   AAPL  64.607010  74.63000  74.70000  74.09143  74.23857
## 5186  2012-02-24   AMZN 179.130005 179.13001 180.74000 178.36999 179.70000
## 5187  2012-02-24   GOOG 303.811249 303.81125 304.68298 301.62445 302.54102
## 5188  2012-02-24   MSFT  25.993275  31.48000  31.50000  31.24000  31.48000
## 5189  2012-02-27   AAPL  65.021309  75.10857  75.50000  73.75429  74.47285
## 5190  2012-02-27   AMZN 178.529999 178.53000 179.19000 176.50000 177.53999
## 5191  2012-02-27   GOOG 303.517334 303.51733 305.03665 301.40027 302.16242
## 5192  2012-02-27   MSFT  25.885937  31.35000  31.50000  31.10000  31.24000
## 5193  2012-02-28   AAPL  66.214722  76.48714  76.48714  75.12143  75.42286
## 5194  2012-02-28   AMZN 183.800003 183.80000 184.28999 177.95000 178.89999
## 5195  2012-02-28   GOOG 308.040375 308.04037 308.72781 302.70538 303.86105
## 5196  2012-02-28   MSFT  26.315306  31.87000  31.93000  31.38000  31.41000
## 5197  2012-02-29   AAPL  67.084114  77.49143  78.23000  76.52857  77.36571
## 5198  2012-02-29   AMZN 179.690002 179.69000 184.00000 179.01000 183.89000
## 5199  2012-02-29   GOOG 307.970642 307.97064 311.63193 306.60080 308.14499
## 5200  2012-02-29   MSFT  26.207966  31.74000  32.00000  31.61000  31.89000
## 5201  2012-03-01   AAPL  67.335175  77.78142  78.31571  76.96714  78.31000
## 5202  2012-03-01   AMZN 180.039993 180.03999 180.49000 176.58000 179.89000
## 5203  2012-03-01   GOOG 310.037903 310.03790 311.68173 307.92084 309.96817
## 5204  2012-03-01   MSFT  26.662102  32.29000  32.39000  31.85000  31.93000
## 5205  2012-03-02   AAPL  67.422981  77.88286  78.11429  77.50285  77.74857
## 5206  2012-03-02   AMZN 179.300003 179.30000 181.84000 178.92000 179.48000
## 5207  2012-03-02   GOOG 309.465057 309.46506 310.83490 309.00180 309.83865
## 5208  2012-03-02   MSFT  26.488707  32.08000  32.44000  32.00000  32.31000
## 5209  2012-03-05   AAPL  65.936470  76.16572  78.21143  75.14286  77.91715
## 5210  2012-03-05   AMZN 180.259995 180.26000 181.82001 178.17999 179.00000
## 5211  2012-03-05   GOOG 305.978119 305.97812 310.08273 304.54849 309.05658
## 5212  2012-03-05   MSFT  26.257504  31.80000  32.05000  31.62000  32.01000
## 5213  2012-03-06   AAPL  65.577812  75.75143  76.24143  73.74571  74.80857
## 5214  2012-03-06   AMZN 181.089996 181.09000 183.50000 178.03999 178.67999
## 5215  2012-03-06   GOOG 301.350464 301.35046 303.26828 295.81122 302.88971
## 5216  2012-03-06   MSFT  26.059334  31.56000  31.98000  31.49000  31.54000
## 5217  2012-03-07   AAPL  65.630989  75.81286  76.82571  74.75714  76.68572
## 5218  2012-03-07   AMZN 183.770004 183.77000 185.50000 182.39999 182.64999
## 5219  2012-03-07   GOOG 302.267029 302.26703 304.45383 301.79880 303.38782
## 5220  2012-03-07   MSFT  26.290537  31.84000  31.92000  31.53000  31.67000
## 5221  2012-03-08   AAPL  67.028465  77.42714  77.57000  76.01714  76.38429
## 5222  2012-03-08   AMZN 187.639999 187.64000 188.38001 183.80000 184.17000
## 5223  2012-03-08   GOOG 302.436401 302.43640 304.60825 302.04288 303.88098
## 5224  2012-03-08   MSFT  26.430906  32.01000  32.21000  31.90000  32.04000
## 5225  2012-03-09   AAPL  67.421776  77.88143  78.24857  77.58714  77.74429
## 5226  2012-03-09   AMZN 184.320007 184.32001 187.20000 183.44000 186.78999
## 5227  2012-03-09   GOOG 299.004272 299.00427 304.80750 298.87973 302.83987
## 5228  2012-03-09   MSFT  26.414394  31.99000  32.16000  31.92000  32.10000
## 5229  2012-03-12   AAPL  68.266411  78.85714  78.85714  78.14286  78.42571
## 5230  2012-03-12   AMZN 183.389999 183.39000 185.39999 182.20000 184.13001
## 5231  2012-03-12   GOOG 301.445099 301.44510 302.36667 298.51111 298.87973
## 5232  2012-03-12   MSFT  26.455681  32.04000  32.20000  31.82000  31.97000
## 5233  2012-03-13   AAPL  70.257507  81.15714  81.16857  79.39286  79.64857
## 5234  2012-03-13   AMZN 184.589996 184.59000 184.86999 180.77000 183.92000
## 5235  2012-03-13   GOOG 307.736542 307.73654 307.77139 301.64435 303.23840
## 5236  2012-03-13   MSFT  26.975870  32.67000  32.69000  32.15000  32.24000
## 5237  2012-03-14   AAPL  72.913986  84.22572  84.96000  82.20000  82.57858
## 5238  2012-03-14   AMZN 182.259995 182.26000 184.32001 181.14000 183.64999
## 5239  2012-03-14   GOOG 306.844879 306.84488 310.22720 305.58459 306.35172
## 5240  2012-03-14   MSFT  27.058447  32.77000  32.88000  32.49000  32.53000
## 5241  2012-03-15   AAPL  72.416817  83.65143  85.71571  82.65000  85.65857
## 5242  2012-03-15   AMZN 184.429993 184.42999 184.42999 180.30000 182.02000
## 5243  2012-03-15   GOOG 309.405273 309.40527 310.58585 306.26703 307.14874
## 5244  2012-03-15   MSFT  27.124498  32.85000  32.94000  32.58000  32.79000
## 5245  2012-03-16   AAPL  72.418053  83.65286  84.17142  82.57143  83.53142
## 5246  2012-03-16   AMZN 185.050003 185.05000 185.67999 182.35001 183.28000
## 5247  2012-03-16   GOOG 311.352966 311.35297 311.78635 308.86728 309.28574
## 5248  2012-03-16   MSFT  26.918072  32.60000  32.95000  32.50000  32.91000
## 5249  2012-03-19   AAPL  74.338669  85.87143  85.96714  84.15000  85.48143
## 5250  2012-03-19   AMZN 185.520004 185.52000 186.67999 183.00000 183.45000
## 5251  2012-03-19   GOOG 315.806274 315.80627 317.44513 309.46005 310.39655
## 5252  2012-03-19   MSFT  26.587795  32.20000  32.61000  32.15000  32.54000
## 5253  2012-03-20   AAPL  74.939705  86.56571  86.70000  84.49715  85.64429
## 5254  2012-03-20   AMZN 192.330002 192.33000 194.41000 182.88001 184.88001
## 5255  2012-03-20   GOOG 315.562195 315.56219 316.84241 312.46381 314.28198
## 5256  2012-03-20   MSFT  26.414394  31.99000  32.15000  31.74000  32.10000
## 5257  2012-03-21   AAPL  74.511810  86.07143  87.09286  85.91572  86.10571
## 5258  2012-03-21   AMZN 191.729996 191.73000 194.28000 191.26000 192.50000
## 5259  2012-03-21   GOOG 318.795074 318.79507 322.48624 315.07404 316.12012
## 5260  2012-03-21   MSFT  26.348331  31.91000  32.15000  31.82000  31.96000
## 5261  2012-03-22   AAPL  74.121017  85.62000  86.35714  85.07571  85.39714
## 5262  2012-03-22   AMZN 192.399994 192.39999 194.06000 190.26000 190.53999
## 5263  2012-03-22   GOOG 321.818756 321.81876 323.18860 314.32184 318.05783
## 5264  2012-03-22   MSFT  26.422651  32.00000  32.09000  31.79000  31.81000
## 5265  2012-03-23   AAPL  73.714111  85.15000  85.97143  84.91428  85.78429
## 5266  2012-03-23   AMZN 195.039993 195.03999 196.20000 191.80000 192.01000
## 5267  2012-03-23   GOOG 320.095215 320.09521 323.03918 319.25336 322.09271
## 5268  2012-03-23   MSFT  26.430906  32.01000  32.11000  31.72000  32.10000
## 5269  2012-03-26   AAPL  75.065872  86.71143  86.73572  85.03714  85.68429
## 5270  2012-03-26   AMZN 202.869995 202.86999 202.97000 195.50000 196.48000
## 5271  2012-03-26   GOOG 323.452606 323.45261 323.53232 318.57590 321.29571
## 5272  2012-03-26   MSFT  26.909822  32.59000  32.61000  32.15000  32.19000
## 5273  2012-03-27   AAPL  75.993385  87.78286  88.04000  86.58000  86.59714
## 5274  2012-03-27   AMZN 205.440002 205.44000 209.85001 202.88001 203.59000
## 5275  2012-03-27   GOOG 322.301941 322.30194 325.52985 321.19608 322.30692
## 5276  2012-03-27   MSFT  26.852013  32.52000  32.70000  32.40000  32.65000
## 5277  2012-03-28   AAPL  76.381721  88.23143  88.77857  87.18714  88.34000
## 5278  2012-03-28   AMZN 201.160004 201.16000 207.00000 200.31000 206.14000
## 5279  2012-03-28   GOOG 326.655609 326.65561 328.06534 324.32434 324.79758
## 5280  2012-03-28   MSFT  26.579533  32.19000  32.70000  32.04000  32.52000
## 5281  2012-03-29   AAPL  75.422028  87.12286  88.08000  86.74715  87.54000
## 5282  2012-03-29   AMZN 204.610001 204.61000 205.31000 200.63001 201.28000
## 5283  2012-03-29   GOOG 322.994324 322.99432 327.06906 320.94702 325.49994
## 5284  2012-03-29   MSFT  26.521738  32.12000  32.19000  31.81000  32.06000
## 5285  2012-03-30   AAPL  74.146996  85.65000  87.22285  85.42000  86.96714
## 5286  2012-03-30   AMZN 202.509995 202.51000 206.85001 201.86999 205.02000
## 5287  2012-03-30   GOOG 319.422729 319.42273 325.52484 319.30316 324.65811
## 5288  2012-03-30   MSFT  26.637335  32.26000  32.41000  32.04000  32.40000
## 5289  2012-04-02   AAPL  76.506630  88.37572  88.39571  85.76857  85.97572
## 5290  2012-04-02   AMZN 198.050003 198.05000 199.89999 197.00000 198.02000
## 5291  2012-04-02   GOOG 322.252106 322.25211 322.54105 316.23468 319.18860
## 5292  2012-04-02   MSFT  26.662102  32.29000  32.46000  31.95000  32.22000
## 5293  2012-04-03   AAPL  77.828667  89.90286  90.31571  88.93000  89.61429
## 5294  2012-04-03   AMZN 199.660004 199.66000 202.39000 197.50000 198.24000
## 5295  2012-04-03   GOOG 320.110138 320.11014 322.76520 318.12759 321.49994
## 5296  2012-04-03   MSFT  26.373110  31.94000  32.19000  31.66000  32.16000
## 5297  2012-04-04   AAPL  77.209068  89.18714  89.40857  88.14286  89.19286
## 5298  2012-04-04   AMZN 193.990005 193.99000 197.67999 192.36000 196.95000
## 5299  2012-04-04   GOOG 316.389099 316.38910 318.30692 314.37164 318.03293
## 5300  2012-04-04   MSFT  25.770336  31.21000  31.69000  31.05000  31.66000
## 5301  2012-04-05   AAPL  78.367867  90.52571  90.66572  89.05714  89.56857
## 5302  2012-04-05   AMZN 194.389999 194.39000 196.03000 193.55000 193.55000
## 5303  2012-04-05   GOOG 314.979370 314.97937 317.02670 313.11139 314.93951
## 5304  2012-04-05   MSFT  26.026304  31.52000  31.63000  31.05000  31.15000
## 5305  2012-04-09   AAPL  78.683235  90.89000  91.40572  89.32858  89.44714
## 5306  2012-04-09   AMZN 191.869995 191.86999 194.20000 190.50000 192.02000
## 5307  2012-04-09   GOOG 314.242157 314.24216 316.47876 311.47751 313.06656
## 5308  2012-04-09   MSFT  25.679510  31.10000  31.40000  30.97000  31.22000
## 5309  2012-04-10   AAPL  77.719849  89.77715  92.00000  89.42857  91.41857
## 5310  2012-04-10   AMZN 186.979996 186.98000 193.52000 186.57001 192.75000
## 5311  2012-04-10   GOOG 312.259583 312.25958 316.06531 311.10889 315.57715
## 5312  2012-04-10   MSFT  25.159317  30.47000  31.19000  30.30000  31.06000
## 5313  2012-04-11   AAPL  77.442818  89.45715  90.98143  89.04857  90.88571
## 5314  2012-04-11   AMZN 187.970001 187.97000 191.97000 186.78999 189.63001
## 5315  2012-04-11   GOOG 316.792572 316.79257 316.81250 314.47128 315.80130
## 5316  2012-04-11   MSFT  25.060234  30.35000  30.53000  30.23000  30.43000
## 5317  2012-04-12   AAPL  77.018639  88.96714  90.19000  88.64286  89.28571
## 5318  2012-04-12   AMZN 190.690002 190.69000 192.26000 185.61000 188.06000
## 5319  2012-04-12   GOOG 324.289490 324.28949 325.35049 318.93454 319.97565
## 5320  2012-04-12   MSFT  25.580429  30.98000  31.04000  30.42000  30.48000
## 5321  2012-04-13   AAPL  74.849457  86.46143  89.24286  86.21571  89.15857
## 5322  2012-04-13   AMZN 188.460007 188.46001 189.94000 186.26000 189.89999
## 5323  2012-04-13   GOOG 311.133789 311.13379 323.28326 310.60577 322.56595
## 5324  2012-04-13   MSFT  25.440056  30.81000  31.16000  30.72000  30.89000
## 5325  2012-04-16   AAPL  71.745285  82.87572  87.18285  82.60714  87.15143
## 5326  2012-04-16   AMZN 185.500000 185.50000 189.47000 183.64999 189.01000
## 5327  2012-04-16   GOOG 301.903381 301.90338 310.74027 299.70664 310.33679
## 5328  2012-04-16   MSFT  25.663000  31.08000  31.19000  30.77000  30.99000
## 5329  2012-04-17   AAPL  75.402229  87.10000  87.14286  81.70143  82.70571
## 5330  2012-04-17   AMZN 188.389999 188.39000 190.03999 186.86999 187.21001
## 5331  2012-04-17   GOOG 303.646851 303.64685 307.69168 302.37164 303.14374
## 5332  2012-04-17   MSFT  25.960247  31.44000  31.61000  31.20000  31.27000
## 5333  2012-04-18   AAPL  75.234032  86.90572  88.60714  86.10143  87.67429
## 5334  2012-04-18   AMZN 191.070007 191.07001 193.45000 188.74000 188.82001
## 5335  2012-04-18   GOOG 302.590820 302.59082 305.25583 300.27948 302.88971
## 5336  2012-04-18   MSFT  25.712536  31.14000  31.31000  31.04000  31.28000
## 5337  2012-04-19   AAPL  72.649338  83.92000  86.39000  83.50285  85.74571
## 5338  2012-04-19   AMZN 191.100006 191.10001 194.55000 189.75000 192.92999
## 5339  2012-04-19   GOOG 298.531036 298.53104 306.97937 298.38159 301.71411
## 5340  2012-04-19   MSFT  25.605202  31.01000  31.68000  30.94000  31.13000
## 5341  2012-04-20   AAPL  70.861046  81.85429  84.94572  81.48857  84.48286
## 5342  2012-04-20   AMZN 189.979996 189.98000 193.48000 189.80000 192.34000
## 5343  2012-04-20   GOOG 296.917084 296.91708 303.28821 296.80252 300.99680
## 5344  2012-04-20   MSFT  26.769451  32.42000  32.89000  32.05000  32.15000
## 5345  2012-04-23   AAPL  70.702736  81.67142  82.38143  79.51714  81.51572
## 5346  2012-04-23   AMZN 188.240005 188.24000 188.99000 185.51000 188.99000
## 5347  2012-04-23   GOOG 297.684204 297.68420 298.10760 293.99802 295.34299
## 5348  2012-04-23   MSFT  26.521738  32.12000  32.50000  32.03000  32.31000
## 5349  2012-04-24   AAPL  69.290413  80.04000  81.09857  79.28571  80.37286
## 5350  2012-04-24   AMZN 190.330002 190.33000 190.70000 186.51000 188.67999
## 5351  2012-04-24   GOOG 299.512360 299.51236 302.18234 297.54474 298.00302
## 5352  2012-04-24   MSFT  26.356586  31.92000  32.52000  31.83000  32.21000
## 5353  2012-04-25   AAPL  75.439346  87.14286  88.28571  86.57143  87.94857
## 5354  2012-04-25   AMZN 194.419998 194.42000 194.80000 191.60001 191.67000
## 5355  2012-04-25   GOOG 303.721588 303.72159 304.53354 300.31436 300.87225
## 5356  2012-04-25   MSFT  26.587795  32.20000  32.32000  31.87000  31.92000
## 5357  2012-04-26   AAPL  75.154900  86.81428  87.81286  86.01857  87.75285
## 5358  2012-04-26   AMZN 195.990005 195.99000 196.36000 193.02000 193.57001
## 5359  2012-04-26   GOOG 306.585846 306.58585 307.84613 303.71161 304.31436
## 5360  2012-04-26   MSFT  26.513477  32.11000  32.23000  31.92000  32.12000
## 5361  2012-04-27   AAPL  74.573639  86.14286  86.59714  85.78571  86.43857
## 5362  2012-04-27   AMZN 226.850006 226.85001 228.69000 220.22000 224.83000
## 5363  2012-04-27   GOOG 306.341766 306.34177 307.21848 304.15994 306.36169
## 5364  2012-04-27   MSFT  26.406132  31.98000  32.22000  31.88000  32.12000
## 5365  2012-04-30   AAPL  72.221428  83.42571  85.48572  83.28571  85.40000
## 5366  2012-04-30   AMZN 231.899994 231.89999 233.84000 223.05000 223.95000
## 5367  2012-04-30   GOOG 301.295685 301.29568 306.88971 299.18359 305.35046
## 5368  2012-04-30   MSFT  26.439165  32.02000  32.11000  31.92000  31.98000
## 5369  2012-05-01   AAPL  71.992630  83.16143  85.25143  83.03286  83.55714
## 5370  2012-05-01   AMZN 230.039993 230.03999 232.97000 228.39999 229.39999
## 5371  2012-05-01   GOOG 301.086456 301.08646 304.65808 298.97436 300.76764
## 5372  2012-05-01   MSFT  26.430906  32.01000  32.34000  31.95000  32.05000
## 5373  2012-05-02   AAPL  72.468765  83.71143  83.91428  82.69428  82.89143
## 5374  2012-05-02   AMZN 230.250000 230.25000 231.44000 227.39999 227.82001
## 5375  2012-05-02   GOOG 302.496185 302.49619 302.91959 299.18359 299.47748
## 5376  2012-05-02   MSFT  26.257504  31.80000  31.93000  31.64000  31.85000
## 5377  2012-05-03   AAPL  71.954292  83.11714  84.48572  82.90000  84.35714
## 5378  2012-05-03   AMZN 229.449997 229.45000 232.53000 228.03000 229.74000
## 5379  2012-05-03   GOOG 304.369141 304.36914 306.26703 303.33801 303.67175
## 5380  2012-05-03   MSFT  26.224478  31.76000  31.90000  31.61000  31.88000
## 5381  2012-05-04   AAPL  69.905052  80.75000  82.62286  80.73857  82.44000
## 5382  2012-05-04   AMZN 223.990005 223.99000 229.72000 223.74000 227.80000
## 5383  2012-05-04   GOOG 297.370392 297.37039 302.81000 297.29068 301.82867
## 5384  2012-05-04   MSFT  25.580429  30.98000  31.57000  30.92000  31.45000
## 5385  2012-05-07   AAPL  70.428207  81.35429  81.82429  80.17571  80.21429
## 5386  2012-05-07   AMZN 225.160004 225.16000 226.86999 222.28999 222.36000
## 5387  2012-05-07   GOOG 302.640625 302.64062 304.14499 296.38907 296.38907
## 5388  2012-05-07   MSFT  25.307940  30.65000  30.86000  30.57000  30.70000
## 5389  2012-05-08   AAPL  70.267410  81.16857  81.64286  79.81857  81.36857
## 5390  2012-05-08   AMZN 223.899994 223.89999 225.39000 218.20000 223.14999
## 5391  2012-05-08   GOOG 305.250854 305.25085 307.29816 299.22842 301.63440
## 5392  2012-05-08   MSFT  25.184090  30.50000  30.78000  30.17000  30.48000
## 5393  2012-05-09   AAPL  70.391090  81.31143  81.99715  80.12143  80.52857
## 5394  2012-05-09   AMZN 222.979996 222.98000 225.78000 220.16000 220.59000
## 5395  2012-05-09   GOOG 303.437653 303.43765 307.03915 299.78134 302.27698
## 5396  2012-05-09   MSFT  25.398775  30.76000  30.83000  30.10000  30.19000
## 5397  2012-05-10   AAPL  70.556816  81.50285  82.26857  81.20571  82.08285
## 5398  2012-05-10   AMZN 226.690002 226.69000 229.08000 221.95000 223.91000
## 5399  2012-05-10   GOOG 305.684235 305.68424 306.94449 303.97562 305.33554
## 5400  2012-05-10   MSFT  25.382261  30.74000  31.02000  30.45000  30.86000
## 5401  2012-05-11   AAPL  70.085617  80.95857  82.06715  80.62143  80.71429
## 5402  2012-05-11   AMZN 227.679993 227.67999 230.67999 225.73000 225.95000
## 5403  2012-05-11   GOOG 301.484955 301.48496 306.12756 301.25583 304.03540
## 5404  2012-05-11   MSFT  25.729053  31.16000  31.54000  30.69000  30.69000
## 5405  2012-05-14   AAPL  69.035660  79.74571  81.07286  79.65714  80.36714
## 5406  2012-05-14   AMZN 222.929993 222.92999 227.28999 222.51000 225.60001
## 5407  2012-05-14   GOOG 300.872253 300.87225 303.11386 299.16864 299.26828
## 5408  2012-05-14   MSFT  25.332714  30.68000  31.04000  30.64000  30.82000
## 5409  2012-05-15   AAPL  68.411110  79.02428  80.46000  78.82143  80.20715
## 5410  2012-05-15   AMZN 224.389999 224.39000 230.61000 223.00000 226.50000
## 5411  2012-05-15   GOOG 304.413971 304.41397 306.35172 300.74771 301.54474
## 5412  2012-05-15   MSFT  25.108311  30.21000  30.80000  30.15000  30.64000
## 5413  2012-05-16   AAPL  67.534286  78.01143  79.55572  77.29143  79.15000
## 5414  2012-05-16   AMZN 224.059998 224.06000 228.00000 222.50000 225.00000
## 5415  2012-05-16   GOOG 313.290710 313.29071 313.87354 306.81998 307.82620
## 5416  2012-05-16   MSFT  24.850660  29.90000  30.32000  29.74000  30.31000
## 5417  2012-05-17   AAPL  65.560509  75.73143  78.21429  75.73143  77.90143
## 5418  2012-05-17   AMZN 218.360001 218.36000 226.00000 218.09000 225.05000
## 5419  2012-05-17   GOOG 310.361694 310.36169 317.73407 309.45508 315.73157
## 5420  2012-05-17   MSFT  24.701056  29.72000  30.21000  29.71000  29.99000
## 5421  2012-05-18   AAPL  65.592659  75.76857  77.63000  74.59714  76.28000
## 5422  2012-05-18   AMZN 213.850006 213.85001 219.63001 212.81000 219.41000
## 5423  2012-05-18     FB  38.230000  38.23000  45.00000  38.00000  42.05000
## 5424  2012-05-18   GOOG 299.078979 299.07898 315.02920 297.23590 311.38287
## 5425  2012-05-18   MSFT  24.327055  29.27000  29.81000  29.17000  29.79000
## 5426  2012-05-21   AAPL  69.414101  80.18285  80.22000  76.29285  76.35714
## 5427  2012-05-21   AMZN 218.110001 218.11000 219.98000 212.82001 214.03000
## 5428  2012-05-21     FB  34.029999  34.03000  36.66000  33.00000  36.53000
## 5429  2012-05-21   GOOG 305.908386 305.90839 306.69543 298.87973 299.13376
## 5430  2012-05-21   MSFT  24.726000  29.75000  29.79000  29.06000  29.10000
## 5431  2012-05-22   AAPL  68.881065  79.56715  81.98286  78.94000  81.36429
## 5432  2012-05-22   AMZN 215.330002 215.33000 218.86999 213.96001 218.31000
## 5433  2012-05-22     FB  31.000000  31.00000  33.59000  30.94000  32.61000
## 5434  2012-05-22   GOOG 299.278229 299.27823 305.75894 296.88721 305.57465
## 5435  2012-05-22   MSFT  24.734301  29.76000  29.88000  29.50000  29.69000
## 5436  2012-05-23   AAPL  70.561768  81.50857  81.82858  79.03286  79.64286
## 5437  2012-05-23   AMZN 217.279999 217.28000 217.55000 211.17999 214.71001
## 5438  2012-05-23     FB  32.000000  32.00000  32.50000  31.36000  31.37000
## 5439  2012-05-23   GOOG 303.592072 303.59207 303.66180 297.44510 299.70163
## 5440  2012-05-23   MSFT  24.194075  29.11000  29.40000  28.64000  29.35000
## 5441  2012-05-24   AAPL  69.913734  80.76000  82.35714  80.17571  82.26714
## 5442  2012-05-24   AMZN 215.240005 215.24000 217.66000 212.70000 216.98000
## 5443  2012-05-24     FB  33.029999  33.03000  33.21000  31.77000  32.95000
## 5444  2012-05-24   GOOG 300.702881 300.70288 304.81747 298.31683 303.44263
## 5445  2012-05-24   MSFT  24.160828  29.07000  29.30000  28.76000  29.16000
## 5446  2012-05-25   AAPL  69.538994  80.32714  80.83572  79.78142  80.65572
## 5447  2012-05-25   AMZN 212.889999 212.89000 215.98000 212.22000 214.99000
## 5448  2012-05-25     FB  31.910000  31.91000  32.95000  31.11000  32.90000
## 5449  2012-05-25   GOOG 294.660553 294.66055 299.74149 293.04159 299.37787
## 5450  2012-05-25   MSFT  24.152510  29.06000  29.36000  29.01000  29.20000
## 5451  2012-05-29   AAPL  70.773254  81.75285  82.00000  80.75857  81.55714
## 5452  2012-05-29   AMZN 214.750000 214.75000 216.55000 212.28999 214.30000
## 5453  2012-05-29     FB  28.840000  28.84000  31.69000  28.65000  31.48000
## 5454  2012-05-29   GOOG 296.060303 296.06030 298.44635 293.06152 296.79254
## 5455  2012-05-29   MSFT  24.568079  29.56000  29.72000  29.22000  29.38000
## 5456  2012-05-30   AAPL  71.626579  82.73857  82.85571  80.93714  81.31428
## 5457  2012-05-30   AMZN 209.229996 209.23000 212.98000 207.75000 212.14000
## 5458  2012-05-30     FB  28.190001  28.19000  29.55000  27.86000  28.70000
## 5459  2012-05-30   GOOG 293.016693 293.01669 294.84485 290.67548 292.98184
## 5460  2012-05-30   MSFT  24.385231  29.34000  29.48000  29.12000  29.35000
## 5461  2012-05-31   AAPL  71.448456  82.53286  83.07143  81.63715  82.96286
## 5462  2012-05-31   AMZN 212.910004 212.91000 213.78999 207.11000 209.48000
## 5463  2012-05-31     FB  29.600000  29.60000  29.67000  26.83000  28.55000
## 5464  2012-05-31   GOOG 289.345459 289.34546 293.89841 288.41895 293.26077
## 5465  2012-05-31   MSFT  24.260563  29.19000  29.42000  28.94000  29.30000
## 5466  2012-06-01   AAPL  69.378235  80.14143  81.80714  80.07429  81.30857
## 5467  2012-06-01   AMZN 208.220001 208.22000 211.23000 207.30000 208.44000
## 5468  2012-06-01     FB  27.719999  27.72000  29.15000  27.39000  28.89000
## 5469  2012-06-01   GOOG 284.423920 284.42392 285.25580 283.11383 284.82739
## 5470  2012-06-01   MSFT  23.645533  28.45000  28.96000  28.44000  28.76000
## 5471  2012-06-04   AAPL  69.786331  80.61285  81.07143  78.35714  80.21429
## 5472  2012-06-04   AMZN 214.570007 214.57001 215.35001 206.36999 207.39999
## 5473  2012-06-04     FB  26.900000  26.90000  27.65000  26.44000  27.20000
## 5474  2012-06-04   GOOG 288.214691 288.21469 289.16116 283.94074 284.04532
## 5475  2012-06-04   MSFT  23.728649  28.55000  28.78000  28.32000  28.62000
## 5476  2012-06-05   AAPL  69.605789  80.40429  80.92429  79.76143  80.18143
## 5477  2012-06-05   AMZN 213.210007 213.21001 216.86000 211.16000 213.85001
## 5478  2012-06-05     FB  25.870001  25.87000  27.76000  25.75000  26.70000
## 5479  2012-06-05   GOOG 284.139984 284.13998 287.98557 282.17734 286.65057
## 5480  2012-06-05   MSFT  23.695398  28.51000  28.75000  28.39000  28.51000
## 5481  2012-06-06   AAPL  70.673080  81.63715  81.97857  80.78571  81.11000
## 5482  2012-06-06   AMZN 217.639999 217.64000 218.39999 214.52000 214.63001
## 5483  2012-06-06     FB  26.809999  26.81000  27.17000  25.52000  26.07000
## 5484  2012-06-06   GOOG 289.200989 289.20099 289.89838 285.73401 287.16363
## 5485  2012-06-06   MSFT  24.393539  29.35000  29.37000  28.81000  28.88000
## 5486  2012-06-07   AAPL  70.705200  81.67429  82.47429  81.50000  82.47000
## 5487  2012-06-07   AMZN 218.800003 218.80000 221.49000 218.11000 219.64999
## 5488  2012-06-07     FB  26.309999  26.31000  27.35000  26.15000  27.00000
## 5489  2012-06-07   GOOG 288.035370 288.03537 292.84735 287.54721 292.70288
## 5490  2012-06-07   MSFT  24.293804  29.23000  29.70000  29.17000  29.64000
## 5491  2012-06-08   AAPL  71.768784  82.90286  82.94000  81.28571  81.65714
## 5492  2012-06-08   AMZN 218.479996 218.48000 219.42000 216.66000 218.61000
## 5493  2012-06-08     FB  27.100000  27.10000  27.76000  26.44000  26.55000
## 5494  2012-06-08   GOOG 289.141235 289.14123 289.41519 286.21719 286.84982
## 5495  2012-06-08   MSFT  24.642878  29.65000  29.68000  29.05000  29.21000
## 5496  2012-06-11   AAPL  70.637215  81.59571  84.07143  81.51857  83.96000
## 5497  2012-06-11   AMZN 216.500000 216.50000 220.86999 215.20000 217.49000
## 5498  2012-06-11     FB  27.010000  27.01000  28.07000  26.84000  27.18000
## 5499  2012-06-11   GOOG 283.188538 283.18854 291.56714 282.28693 291.01422
## 5500  2012-06-11   MSFT  24.019535  28.90000  29.81000  28.82000  29.73000
## 5501  2012-06-12   AAPL  71.254295  82.30857  82.37428  80.95715  82.06571
## 5502  2012-06-12   AMZN 216.419998 216.42000 218.00000 214.52000 217.64999
## 5503  2012-06-12     FB  27.400000  27.40000  27.77000  26.96000  27.48000
## 5504  2012-06-12   GOOG 281.494873 281.49487 284.08517 278.24707 283.82117
## 5505  2012-06-12   MSFT  24.343674  29.29000  29.30000  28.84000  29.10000
## 5506  2012-06-13   AAPL  70.759613  81.73714  82.64000  81.48286  82.07429
## 5507  2012-06-13   AMZN 214.729996 214.73000 217.38001 213.52000 215.52000
## 5508  2012-06-13     FB  27.270000  27.27000  28.10000  27.10000  27.66000
## 5509  2012-06-13   GOOG 279.497375 279.49737 282.44135 278.29688 279.81119
## 5510  2012-06-13   MSFT  24.210691  29.13000  29.44000  29.05000  29.22000
## 5511  2012-06-14   AAPL  70.681709  81.64714  81.92857  81.03714  81.60571
## 5512  2012-06-14   AMZN 214.449997 214.45000 216.50000 212.56000 215.26000
## 5513  2012-06-14     FB  28.290001  28.29000  28.32000  27.38000  27.65000
## 5514  2012-06-14   GOOG 278.481171 278.48117 281.47995 277.22092 279.60199
## 5515  2012-06-14   MSFT  24.385231  29.34000  29.46000  28.88000  29.33000
## 5516  2012-06-15   AAPL  71.003258  82.01857  82.08857  81.36429  81.57143
## 5517  2012-06-15   AMZN 218.350006 218.35001 219.33000 214.46001 215.28999
## 5518  2012-06-15     FB  30.010000  30.01000  30.10000  28.35000  28.51000
## 5519  2012-06-15   GOOG 281.200989 281.20099 281.20596 277.50485 279.12378
## 5520  2012-06-15   MSFT  24.950397  30.02000  30.08000  29.49000  29.59000
## 5521  2012-06-18   AAPL  72.444016  83.68285  83.98428  81.48143  81.56571
## 5522  2012-06-18   AMZN 222.660004 222.66000 223.76000 216.73000 217.28000
## 5523  2012-06-18     FB  31.410000  31.41000  32.08000  29.41000  29.96000
## 5524  2012-06-18   GOOG 284.359161 284.35916 286.03287 278.58081 280.25952
## 5525  2012-06-18   MSFT  24.800793  29.84000  30.03000  29.71000  29.99000
## 5526  2012-06-19   AAPL  72.645630  83.91572  84.28571  83.30000  83.34286
## 5527  2012-06-19   AMZN 224.029999 224.03000 225.20000 221.66000 223.26000
## 5528  2012-06-19     FB  31.910000  31.91000  32.18000  30.70000  31.54000
## 5529  2012-06-19   GOOG 289.679199 289.67920 291.04907 285.48990 285.72403
## 5530  2012-06-19   MSFT  25.515562  30.70000  31.11000  30.05000  30.19000
## 5531  2012-06-20   AAPL  72.439079  83.67714  84.17857  82.97143  84.03000
## 5532  2012-06-20   AMZN 223.020004 223.02000 224.74000 220.84000 224.51000
## 5533  2012-06-20     FB  31.600000  31.60000  31.93000  31.15000  31.92000
## 5534  2012-06-20   GOOG 287.676727 287.67673 288.91705 285.68417 288.82242
## 5535  2012-06-20   MSFT  25.706722  30.93000  31.05000  30.64000  30.93000
## 5536  2012-06-21   AAPL  71.441055  82.52428  84.03142  82.49143  83.63429
## 5537  2012-06-21   AMZN 220.570007 220.57001 226.03000 220.52000 223.84000
## 5538  2012-06-21     FB  31.840000  31.84000  32.50000  31.51000  31.67000
## 5539  2012-06-21   GOOG 281.549683 281.54968 288.83737 280.81244 288.83737
## 5540  2012-06-21   MSFT  25.050135  30.14000  31.14000  30.06000  30.96000
## 5541  2012-06-22   AAPL  71.988930  83.15714  83.17000  82.20286  82.72000
## 5542  2012-06-22   AMZN 222.160004 222.16000 222.51000 219.35001 221.83000
## 5543  2012-06-22     FB  33.049999  33.05000  33.45000  32.06000  32.41000
## 5544  2012-06-22   GOOG 284.672974 284.67297 284.67297 281.85355 282.93948
## 5545  2012-06-22   MSFT  25.515562  30.70000  30.73000  30.03000  30.30000
## 5546  2012-06-25   AAPL  70.587730  81.53857  82.82858  81.48143  82.47143
## 5547  2012-06-25   AMZN 220.070007 220.07001 221.59000 218.00000 220.30000
## 5548  2012-06-25     FB  32.060001  32.06000  33.02000  31.55000  32.86000
## 5549  2012-06-25   GOOG 279.303101 279.30310 282.98431 277.63437 282.60571
## 5550  2012-06-25   MSFT  24.825726  29.87000  30.32000  29.62000  30.30000
## 5551  2012-06-26   AAPL  70.743546  81.71858  82.07000  81.04714  81.61857
## 5552  2012-06-26   AMZN 225.610001 225.61000 226.39000 221.45000 221.45000
## 5553  2012-06-26     FB  33.099998  33.10000  33.44000  32.50000  32.69000
## 5554  2012-06-26   GOOG 281.285675 281.28568 282.24210 278.69537 280.32925
## 5555  2012-06-26   MSFT  24.950397  30.02000  30.27000  29.94000  30.00000
## 5556  2012-06-27   AAPL  71.049019  82.07143  82.39143  81.70286  82.14286
## 5557  2012-06-27   AMZN 225.619995 225.61999 227.50000 223.30000 225.01000
## 5558  2012-06-27     FB  32.230000  32.23000  32.90000  31.90000  32.46000
## 5559  2012-06-27   GOOG 283.587036 283.58704 285.92328 281.95316 282.79004
## 5560  2012-06-27   MSFT  25.075071  30.17000  30.50000  30.03000  30.19000
## 5561  2012-06-28   AAPL  70.375008  81.29285  82.00000  80.80143  81.66715
## 5562  2012-06-28   AMZN 221.309998 221.31000 224.61999 218.75000 223.92000
## 5563  2012-06-28     FB  31.360001  31.36000  32.19000  30.90000  31.96000
## 5564  2012-06-28   GOOG 281.101349 281.10135 282.05777 277.56461 281.89340
## 5565  2012-06-28   MSFT  24.858976  29.91000  30.05000  29.42000  29.98000
## 5566  2012-06-29   AAPL  72.223900  83.42857  83.42857  82.03571  82.57143
## 5567  2012-06-29   AMZN 228.350006 228.35001 228.35001 223.71001 224.70000
## 5568  2012-06-29     FB  31.100000  31.10000  31.99000  30.76000  31.92000
## 5569  2012-06-29   GOOG 288.951935 288.95193 288.98181 285.03165 286.40646
## 5570  2012-06-29   MSFT  25.424137  30.59000  30.69000  30.14000  30.45000
## 5571  2012-07-02   AAPL  73.277565  84.64571  84.78142  83.37143  83.53286
## 5572  2012-07-02   AMZN 229.320007 229.32001 229.34000 226.34000 229.30000
## 5573  2012-07-02     FB  30.770000  30.77000  31.73000  30.55000  31.25000
## 5574  2012-07-02   GOOG 289.151184 289.15118 290.41147 287.17361 289.82367
## 5575  2012-07-02   MSFT  25.399204  30.56000  30.62000  30.21000  30.62000
## 5576  2012-07-03   AAPL  74.129662  85.63000  85.71429  84.85714  84.98286
## 5577  2012-07-03   AMZN 229.529999 229.53000 229.53000 227.59000 229.14000
## 5578  2012-07-03     FB  31.200001  31.20000  31.44000  30.80000  30.91000
## 5579  2012-07-03   GOOG 292.817444 292.81744 293.10635 287.92081 288.92206
## 5580  2012-07-03   MSFT  25.565434  30.76000  30.76000  30.17000  30.23000
## 5581  2012-07-05   AAPL  75.431908  87.13429  87.76286  85.66428  85.79429
## 5582  2012-07-05   AMZN 227.059998 227.06000 230.50000 226.53000 228.61999
## 5583  2012-07-05     FB  31.469999  31.47000  31.63000  31.02000  31.32000
## 5584  2012-07-05   GOOG 296.847351 296.84735 298.90961 293.17111 293.28070
## 5585  2012-07-05   MSFT  25.515562  30.70000  30.78000  30.38000  30.59000
## 5586  2012-07-06   AAPL  74.929825  86.55428  86.92000  85.94000  86.72714
## 5587  2012-07-06   AMZN 225.050003 225.05000 228.89999 224.17999 226.35001
## 5588  2012-07-06     FB  31.730000  31.73000  31.90000  31.26000  31.44000
## 5589  2012-07-06   GOOG 291.895905 291.89591 295.65182 290.32181 295.11883
## 5590  2012-07-06   MSFT  25.091684  30.19000  30.70000  29.95000  30.61000
## 5591  2012-07-09   AAPL  75.920433  87.69857  87.70000  86.30143  86.47143
## 5592  2012-07-09   AMZN 225.050003 225.05000 226.00000 223.45000 225.00000
## 5593  2012-07-09     FB  32.169998  32.17000  32.88000  31.99000  32.10000
## 5594  2012-07-09   GOOG 291.910858 291.91086 293.20102 289.53973 291.38281
## 5595  2012-07-09   MSFT  24.933773  30.00000  30.23000  29.78000  30.12000
## 5596  2012-07-10   AAPL  75.217979  86.88715  88.55286  86.47285  88.28142
## 5597  2012-07-10   AMZN 219.500000 219.50000 227.14000 218.28000 226.25000
## 5598  2012-07-10     FB  31.469999  31.47000  32.48000  31.16000  32.43000
## 5599  2012-07-10   GOOG 289.763885 289.76389 295.10886 288.28943 293.99304
## 5600  2012-07-10   MSFT  24.717678  29.74000  30.22000  29.51000  30.08000
## 5601  2012-07-11   AAPL  74.750511  86.34714  86.80857  85.31715  86.58857
## 5602  2012-07-11   AMZN 218.369995 218.36999 221.74000 215.34000 218.95000
## 5603  2012-07-11     FB  30.969999  30.97000  31.56000  30.55000  31.48000
## 5604  2012-07-11   GOOG 284.528503 284.52850 287.84607 281.41519 287.07398
## 5605  2012-07-11   MSFT  24.351984  29.30000  29.74000  29.11000  29.71000
## 5606  2012-07-12   AAPL  74.066574  85.55714  86.21000  84.66857  85.74857
## 5607  2012-07-12   AMZN 215.360001 215.36000 217.30000 212.61000 216.61000
## 5608  2012-07-12     FB  30.809999  30.81000  31.40000  30.60000  30.70000
## 5609  2012-07-12   GOOG 284.174835 284.17483 284.89713 279.99551 282.50113
## 5610  2012-07-12   MSFT  23.795132  28.63000  29.18000  28.54000  29.15000
## 5611  2012-07-13   AAPL  74.817261  86.42429  86.74143  85.71429  86.13571
## 5612  2012-07-13   AMZN 218.389999 218.39000 219.31000 213.88001 215.63001
## 5613  2012-07-13     FB  30.719999  30.72000  31.07000  30.56000  31.04000
## 5614  2012-07-13   GOOG 287.183563 287.18356 288.49365 283.21344 285.00671
## 5615  2012-07-13   MSFT  24.426790  29.39000  29.48000  28.72000  28.76000
## 5616  2012-07-16   AAPL  75.057205  86.70143  87.37428  86.43143  86.44572
## 5617  2012-07-16   AMZN 216.009995 216.01000 218.31000 214.46001 216.60001
## 5618  2012-07-16     FB  28.250000  28.25000  30.50000  28.21000  30.50000
## 5619  2012-07-16   GOOG 286.386566 286.38657 288.51358 284.82242 287.10886
## 5620  2012-07-16   MSFT  24.468349  29.44000  29.53000  29.04000  29.48000
## 5621  2012-07-17   AAPL  75.060905  86.70571  87.35714  86.16428  87.25571
## 5622  2012-07-17   AMZN 216.929993 216.92999 217.94000 213.96001 217.45000
## 5623  2012-07-17     FB  28.090000  28.09000  28.59000  27.15000  28.48000
## 5624  2012-07-17   GOOG 287.288177 287.28818 289.25082 283.13873 288.13501
## 5625  2012-07-17   MSFT  24.651190  29.66000  29.86000  29.20000  29.64000
## 5626  2012-07-18   AAPL  74.976830  86.60857  86.90572  86.22285  86.65572
## 5627  2012-07-18   AMZN 217.470001 217.47000 218.67000 215.71001 216.14999
## 5628  2012-07-18     FB  29.110001  29.11000  29.29000  28.15000  28.31000
## 5629  2012-07-18   GOOG 289.295654 289.29565 290.75519 286.98929 287.41272
## 5630  2012-07-18   MSFT  25.307775  30.45000  30.45000  29.46000  29.60000
## 5631  2012-07-19   AAPL  75.973618  87.76000  87.90714  86.57143  87.32571
## 5632  2012-07-19   AMZN 226.169998 226.17000 227.50000 220.69000 220.73000
## 5633  2012-07-19     FB  29.000000  29.00000  29.50000  28.63000  29.41000
## 5634  2012-07-19   GOOG 295.422668 295.42267 298.12256 291.90585 291.97562
## 5635  2012-07-19   MSFT  25.490631  30.67000  30.80000  30.38000  30.51000
## 5636  2012-07-20   AAPL  74.734436  86.32858  87.77715  86.24286  87.57571
## 5637  2012-07-20   AMZN 228.289993 228.28999 229.39000 225.28999 225.36000
## 5638  2012-07-20     FB  28.760000  28.76000  29.47000  28.72000  29.00000
## 5639  2012-07-20   GOOG 304.269531 304.26953 305.32556 297.97311 303.24338
## 5640  2012-07-20   MSFT  25.033512  30.12000  31.05000  30.05000  31.00000
## 5641  2012-07-23   AAPL  74.676285  86.26143  86.55714  83.95857  84.91428
## 5642  2012-07-23   AMZN 226.009995 226.01000 226.58000 221.53999 224.72000
## 5643  2012-07-23     FB  28.750000  28.75000  29.00000  28.01000  28.12000
## 5644  2012-07-23   GOOG 306.605774 306.60577 308.02048 298.00800 299.11883
## 5645  2012-07-23   MSFT  24.335365  29.28000  29.58000  29.01000  29.57000
## 5646  2012-07-24   AAPL  74.316422  85.84571  87.09714  85.50143  86.76857
## 5647  2012-07-24   AMZN 223.039993 223.03999 226.61000 221.23000 226.27000
## 5648  2012-07-24     FB  28.450001  28.45000  29.45000  28.10000  28.82000
## 5649  2012-07-24   GOOG 302.650604 302.65060 307.81125 301.04163 306.35172
## 5650  2012-07-24   MSFT  24.227318  29.15000  29.36000  28.90000  29.24000
## 5651  2012-07-25   AAPL  71.107155  82.13857  82.97143  81.42857  82.06571
## 5652  2012-07-25   AMZN 217.050003 217.05000 222.50000 215.91000 222.00000
## 5653  2012-07-25     FB  29.340000  29.34000  29.49000  28.08000  28.39000
## 5654  2012-07-25   GOOG 302.859802 302.85980 305.54474 301.55469 303.02420
## 5655  2012-07-25   MSFT  23.961363  28.83000  29.33000  28.78000  29.24000
## 5656  2012-07-26   AAPL  71.096016  82.12572  82.91428  81.48000  82.82286
## 5657  2012-07-26   AMZN 220.009995 220.01000 221.45000 214.95000 220.00000
## 5658  2012-07-26     FB  26.850000  26.85000  28.23000  26.73000  27.75000
## 5659  2012-07-26   GOOG 305.534790 305.53479 307.28323 303.87601 306.35172
## 5660  2012-07-26   MSFT  24.235622  29.16000  29.50000  29.09000  29.23000
## 5661  2012-07-27   AAPL  72.367340  83.59428  83.69000  81.65572  82.14429
## 5662  2012-07-27   AMZN 237.320007 237.32001 238.34000 224.50000 225.25000
## 5663  2012-07-27     FB  23.709999  23.71000  24.54000  22.28000  23.19000
## 5664  2012-07-27   GOOG 316.294464 316.29446 316.31436 307.59705 308.28946
## 5665  2012-07-27   MSFT  24.734301  29.76000  29.85000  29.18000  29.48000
## 5666  2012-07-30   AAPL  73.588005  85.00429  85.63429  83.97429  84.41715
## 5667  2012-07-30   AMZN 236.089996 236.09000 240.74000 234.07001 237.00000
## 5668  2012-07-30     FB  23.150000  23.15000  24.04000  23.03000  24.00000
## 5669  2012-07-30   GOOG 314.969421 314.96942 320.10019 313.57465 316.83740
## 5670  2012-07-30   MSFT  24.634569  29.64000  29.82000  29.46000  29.75000
## 5671  2012-07-31   AAPL  75.533325  87.25143  87.38571  86.10286  86.17571
## 5672  2012-07-31   AMZN 233.300003 233.30000 236.30000 231.61000 235.10001
## 5673  2012-07-31     FB  21.709999  21.71000  23.37000  21.61000  23.37000
## 5674  2012-07-31   GOOG 315.303162 315.30316 317.06158 312.93704 312.95697
## 5675  2012-07-31   MSFT  24.493275  29.47000  29.71000  29.33000  29.48000
## 5676  2012-08-01   AAPL  75.044838  86.68714  88.05714  86.14286  87.98714
## 5677  2012-08-01   AMZN 232.089996 232.09000 234.38001 230.70000 234.14000
## 5678  2012-08-01     FB  20.879999  20.88000  21.58000  20.84000  21.50000
## 5679  2012-08-01   GOOG 315.158722 315.15872 318.56094 314.51114 317.46008
## 5680  2012-08-01   MSFT  24.443411  29.41000  29.65000  29.21000  29.59000
## 5681  2012-08-02   AAPL  75.166046  86.82714  87.24143  85.75000  86.12000
## 5682  2012-08-02   AMZN 230.809998 230.81000 234.34000 228.66000 230.56000
## 5683  2012-08-02     FB  20.040001  20.04000  20.84000  19.82000  20.77000
## 5684  2012-08-02   GOOG 313.201050 313.20105 317.82373 310.54102 311.58710
## 5685  2012-08-02   MSFT  24.260563  29.19000  29.53000  28.97000  29.21000
## 5686  2012-08-03   AAPL  76.144272  87.95715  88.28286  87.36571  87.66143
## 5687  2012-08-03   AMZN 234.970001 234.97000 236.49000 233.03000 234.03000
## 5688  2012-08-03     FB  21.090000  21.09000  22.16000  19.90000  20.36000
## 5689  2012-08-03   GOOG 319.467560 319.46756 320.65808 316.88223 318.80505
## 5690  2012-08-03   MSFT  24.726000  29.75000  29.94000  29.48000  29.53000
## 5691  2012-08-06   AAPL  76.991409  88.93572  89.26714  87.89429  88.18429
## 5692  2012-08-06   AMZN 233.990005 233.99000 235.74000 233.81000 235.56000
## 5693  2012-08-06     FB  21.920000  21.92000  22.15000  21.30000  21.39000
## 5694  2012-08-06   GOOG 320.209778 320.20978 323.47754 318.41650 318.61078
## 5695  2012-08-06   MSFT  24.892216  29.95000  30.11000  29.81000  30.00000
## 5696  2012-08-07   AAPL  76.788589  88.70143  89.28571  88.29143  88.96714
## 5697  2012-08-07   AMZN 236.559998 236.56000 238.00000 233.25000 234.13001
## 5698  2012-08-07     FB  20.719999  20.72000  22.45000  20.50000  22.20000
## 5699  2012-08-07   GOOG 319.074036 319.07404 320.92709 317.04663 319.69669
## 5700  2012-08-07   MSFT  25.149868  30.26000  30.35000  29.87000  30.07000
## 5701  2012-08-08   AAPL  76.658752  88.55143  89.12572  88.15714  88.48428
## 5702  2012-08-08   AMZN 234.380005 234.38001 236.45000 233.59000 235.28999
## 5703  2012-08-08     FB  20.719999  20.72000  21.15000  20.22000  20.71000
## 5704  2012-08-08   GOOG 319.915863 319.91586 321.72909 318.05783 318.33182
## 5705  2012-08-08   MSFT  25.208048  30.33000  30.47000  30.11000  30.21000
## 5706  2012-08-09   AAPL  77.095924  88.67571  88.81857  88.25714  88.26428
## 5707  2012-08-09   AMZN 234.059998 234.06000 235.99000 233.50000 233.92999
## 5708  2012-08-09     FB  21.010000  21.01000  21.17000  20.61000  20.75000
## 5709  2012-08-09   GOOG 319.975647 319.97565 321.97815 319.56219 321.05160
## 5710  2012-08-09   MSFT  25.349340  30.50000  30.65000  30.30000  30.39000
## 5711  2012-08-10   AAPL  77.216408  88.81428  88.82286  88.38571  88.38715
## 5712  2012-08-10   AMZN 232.750000 232.75000 234.85001 231.42999 233.08000
## 5713  2012-08-10     FB  21.809999  21.81000  21.82000  21.13000  21.41000
## 5714  2012-08-10   GOOG 319.801300 319.80130 319.92087 316.87726 318.10266
## 5715  2012-08-10   MSFT  25.282848  30.42000  30.62000  30.25000  30.50000
## 5716  2012-08-13   AAPL  78.247292  90.00000  90.00000  89.03571  89.05572
## 5717  2012-08-13   AMZN 232.440002 232.44000 234.36999 231.00000 232.23000
## 5718  2012-08-13     FB  21.600000  21.60000  22.45000  21.40000  22.15000
## 5719  2012-08-13   GOOG 328.772675 328.77267 328.84241 322.13257 322.50119
## 5720  2012-08-13   MSFT  25.257908  30.39000  30.46000  30.16000  30.35000
## 5721  2012-08-14   AAPL  78.457176  90.24143  91.23000  90.03000  90.26714
## 5722  2012-08-14   AMZN 233.190002 233.19000 236.72000 232.61999 234.71001
## 5723  2012-08-14     FB  20.379999  20.38000  21.60000  20.25000  21.41000
## 5724  2012-08-14   GOOG 333.081543 333.08154 335.16870 328.26956 328.39410
## 5725  2012-08-14   MSFT  25.207716  30.13000  30.39000  30.01000  30.30000
## 5726  2012-08-15   AAPL  78.350349  90.11857  90.57143  89.67857  90.18572
## 5727  2012-08-15   AMZN 237.419998 237.42000 238.14000 232.25000 232.26000
## 5728  2012-08-15     FB  21.200001  21.20000  21.41000  20.40000  20.64000
## 5729  2012-08-15   GOOG 332.523621 332.52362 335.86609 330.81003 333.88849
## 5730  2012-08-15   MSFT  25.266279  30.20000  30.28000  30.02000  30.11000
## 5731  2012-08-16   AAPL  79.034737  90.90572  90.96571  90.07143  90.17286
## 5732  2012-08-16   AMZN 241.550003 241.55000 242.82001 236.20000 237.72000
## 5733  2012-08-16     FB  19.870001  19.87000  20.48000  19.69000  20.44000
## 5734  2012-08-16   GOOG 335.178680 335.17868 336.06036 332.29446 332.50867
## 5735  2012-08-16   MSFT  25.751528  30.78000  30.94000  30.26000  30.36000
## 5736  2012-08-17   AAPL  80.496590  92.58714  92.59857  91.25857  91.42857
## 5737  2012-08-17   AMZN 241.169998 241.17000 243.35001 240.47000 240.60001
## 5738  2012-08-17     FB  19.049999  19.05000  20.08000  19.00000  20.01000
## 5739  2012-08-17   GOOG 337.305695 337.30570 337.36050 334.59586 335.80133
## 5740  2012-08-17   MSFT  25.851921  30.90000  30.92000  30.59000  30.92000
## 5741  2012-08-20   AAPL  82.612991  95.02143  95.02143  92.84286  92.85857
## 5742  2012-08-20   AMZN 240.350006 240.35001 241.64999 238.20000 241.36999
## 5743  2012-08-20     FB  20.010000  20.01000  20.13000  18.75000  19.05000
## 5744  2012-08-20   GOOG 336.508698 336.50870 338.16748 335.07407 336.48877
## 5745  2012-08-20   MSFT  25.718065  30.74000  30.85000  30.58000  30.82000
## 5746  2012-08-21   AAPL  81.483978  93.72285  96.41143  92.90429  95.83143
## 5747  2012-08-21   AMZN 239.449997 239.45000 243.85001 238.55000 240.88001
## 5748  2012-08-21     FB  19.160000  19.16000  19.98000  19.09000  19.58000
## 5749  2012-08-21   GOOG 333.504944 333.50494 337.73410 329.84863 335.29822
## 5750  2012-08-21   MSFT  25.768251  30.80000  30.96000  30.61000  30.76000
## 5751  2012-08-22   AAPL  83.075020  95.55286  95.57143  92.58714  93.48857
## 5752  2012-08-22   AMZN 243.100006 243.10001 244.89999 238.80000 239.39999
## 5753  2012-08-22     FB  19.440001  19.44000  19.53000  18.96000  19.36000
## 5754  2012-08-22   GOOG 337.325623 337.32562 339.02924 332.10519 332.44391
## 5755  2012-08-22   MSFT  25.550732  30.54000  30.76000  30.47000  30.59000
## 5756  2012-08-23   AAPL  82.299995  94.66143  95.70000  94.45000  95.15857
## 5757  2012-08-23   AMZN 241.199997 241.20000 243.48000 239.02000 242.14000
## 5758  2012-08-23     FB  19.440001  19.44000  19.73000  19.36000  19.50000
## 5759  2012-08-23   GOOG 337.136322 337.13632 338.96945 334.24716 335.87607
## 5760  2012-08-23   MSFT  25.316479  30.26000  30.40000  30.08000  30.39000
## 5761  2012-08-24   AAPL  82.373276  94.74571  95.64000  93.65000  94.21571
## 5762  2012-08-24   AMZN 245.740005 245.74000 246.86999 241.36000 241.67999
## 5763  2012-08-24     FB  19.410000  19.41000  19.68000  19.25000  19.52000
## 5764  2012-08-24   GOOG 338.047913 338.04791 338.95453 335.78140 336.53857
## 5765  2012-08-24   MSFT  25.567469  30.56000  30.63000  30.18000  30.25000
## 5766  2012-08-27   AAPL  83.920822  96.52571  97.26714  96.22000  97.14143
## 5767  2012-08-27   AMZN 243.919998 243.92000 247.50000 243.11999 245.78999
## 5768  2012-08-27     FB  19.150000  19.15000  19.53000  19.10000  19.49000
## 5769  2012-08-27   GOOG 333.360474 333.36047 334.74530 328.38913 330.25711
## 5770  2012-08-27   MSFT  25.676233  30.69000  30.96000  30.59000  30.93000
## 5771  2012-08-28   AAPL  83.811516  96.40000  96.58572  95.81000  96.42571
## 5772  2012-08-28   AMZN 246.110001 246.11000 246.78000 243.00000 243.97000
## 5773  2012-08-28     FB  19.340000  19.34000  19.38000  18.95000  19.10000
## 5774  2012-08-28   GOOG 337.360504 337.36050 337.54480 331.12885 331.25836
## 5775  2012-08-28   MSFT  25.626030  30.63000  30.80000  30.52000  30.70000
## 5776  2012-08-29   AAPL  83.646347  96.21000  96.81000  96.08572  96.46429
## 5777  2012-08-29   AMZN 247.119995 247.11999 247.61000 244.59000 246.78000
## 5778  2012-08-29     FB  19.100000  19.10000  19.38000  19.07000  19.32000
## 5779  2012-08-29   GOOG 342.720398 342.72040 343.20856 336.81253 337.42026
## 5780  2012-08-29   MSFT  25.642759  30.65000  30.75000  30.44000  30.65000
## 5781  2012-08-30   AAPL  82.454002  94.83857  95.93572  94.69286  95.80572
## 5782  2012-08-30   AMZN 246.220001 246.22000 250.00000 245.25000 246.99000
## 5783  2012-08-30     FB  19.090000  19.09000  19.45000  19.06000  19.27000
## 5784  2012-08-30   GOOG 339.567230 339.56723 342.41156 338.82001 340.84244
## 5785  2012-08-30   MSFT  25.366676  30.32000  30.61000  30.22000  30.53000
## 5786  2012-08-31   AAPL  82.624168  95.03429  95.51428  93.89286  95.32143
## 5787  2012-08-31   AMZN 248.270004 248.27000 249.45000 245.50000 248.07001
## 5788  2012-08-31     FB  18.059999  18.06000  18.70000  18.03000  18.68000
## 5789  2012-08-31   GOOG 341.265839 341.26584 343.00433 338.75027 340.72290
## 5790  2012-08-31   MSFT  25.784994  30.82000  30.96000  30.38000  30.60000
## 5791  2012-09-04   AAPL  83.832657  96.42429  96.44857  94.92857  95.10857
## 5792  2012-09-04   AMZN 247.880005 247.88001 251.00000 244.66000 248.27000
## 5793  2012-09-04     FB  17.730000  17.73000  18.27000  17.55000  18.08000
## 5794  2012-09-04   GOOG 339.248413 339.24841 341.22101 335.49249 340.99686
## 5795  2012-09-04   MSFT  25.425236  30.39000  30.66000  30.15000  30.45000
## 5796  2012-09-05   AAPL  83.243935  95.74715  96.62143  95.65714  96.51000
## 5797  2012-09-05   AMZN 246.220001 246.22000 248.61000 245.30000 247.61000
## 5798  2012-09-05     FB  18.580000  18.58000  18.75000  18.18000  18.27000
## 5799  2012-09-05   GOOG 339.089020 339.08902 341.96823 338.30197 338.73035
## 5800  2012-09-05   MSFT  25.425236  30.39000  30.53000  30.21000  30.22000
## 5801  2012-09-06   AAPL  83.994133  96.61000  96.89857  95.82858  96.16715
## 5802  2012-09-06   AMZN 251.380005 251.38001 252.70000 247.20000 248.23000
## 5803  2012-09-06     FB  18.959999  18.96000  19.26000  18.72000  18.74000
## 5804  2012-09-06   GOOG 348.394135 348.39414 348.63821 341.08652 341.69922
## 5805  2012-09-06   MSFT  26.228403  31.35000  31.36000  30.46000  30.50000
## 5806  2012-09-07   AAPL  84.512062  97.20571  97.49715  96.53857  96.86429
## 5807  2012-09-07   AMZN 259.140015 259.14002 259.42001 253.52000 253.85001
## 5808  2012-09-07     FB  18.980000  18.98000  19.42000  18.78000  19.10000
## 5809  2012-09-07   GOOG 351.756531 351.75653 354.79514 347.53235 348.69302
## 5810  2012-09-07   MSFT  25.893753  30.95000  31.07000  30.73000  31.04000
## 5811  2012-09-10   AAPL  82.313660  94.67714  97.61285  94.58572  97.20715
## 5812  2012-09-10   AMZN 257.089996 257.09000 260.00000 256.82001 259.00000
## 5813  2012-09-10     FB  18.809999  18.81000  19.20000  18.55000  19.06000
## 5814  2012-09-10   GOOG 349.076569 349.07657 355.07410 347.89102 353.55478
## 5815  2012-09-10   MSFT  25.701332  30.72000  30.90000  30.51000  30.83000
## 5816  2012-09-11   AAPL  82.046638  94.37000  95.72857  93.78571  95.01572
## 5817  2012-09-11   AMZN 255.669998 255.67000 257.60001 254.26000 257.60001
## 5818  2012-09-11     FB  19.430000  19.43000  19.58000  18.85000  18.92000
## 5819  2012-09-11   GOOG 344.802582 344.80258 349.01679 344.20981 347.67682
## 5820  2012-09-11   MSFT  25.759892  30.79000  30.91000  30.61000  30.69000
## 5821  2012-09-12   AAPL  83.189293  95.68429  95.70000  93.71429  95.26428
## 5822  2012-09-12   AMZN 255.630005 255.63001 257.78000 253.50000 256.50000
## 5823  2012-09-12     FB  20.930000  20.93000  21.16000  20.28000  20.76000
## 5824  2012-09-12   GOOG 344.150055 344.15006 346.15753 339.16870 343.41779
## 5825  2012-09-12   MSFT  25.751528  30.78000  31.18000  30.73000  30.94000
## 5826  2012-09-13   AAPL  84.827507  97.56857  97.92857  96.39571  96.76714
## 5827  2012-09-13   AMZN 260.239990 260.23999 262.00000 253.80000 254.94000
## 5828  2012-09-13     FB  20.709999  20.71000  21.48000  20.61000  20.96000
## 5829  2012-09-13   GOOG 351.701721 351.70172 353.17621 343.98068 345.25092
## 5830  2012-09-13   MSFT  25.885387  30.94000  31.18000  30.40000  30.89000
## 5831  2012-09-14   AAPL  85.858398  98.75429  99.56857  98.27000  98.56571
## 5832  2012-09-14   AMZN 261.269989 261.26999 264.10998 259.76999 261.39999
## 5833  2012-09-14     FB  22.000000  22.00000  22.08000  20.90000  21.13000
## 5834  2012-09-14   GOOG 353.514954 353.51495 355.16873 352.18494 353.47510
## 5835  2012-09-14   MSFT  26.111273  31.21000  31.25000  30.81000  31.01000
## 5836  2012-09-17   AAPL  86.914085  99.96858  99.97143  99.23000  99.90714
## 5837  2012-09-17   AMZN 258.000000 258.00000 261.25000 257.00000 261.25000
## 5838  2012-09-17     FB  21.520000  21.52000  22.75000  21.50000  22.67000
## 5839  2012-09-17   GOOG 353.664368 353.66437 355.10898 351.18369 352.73288
## 5840  2012-09-17   MSFT  26.111273  31.21000  31.26000  31.04000  31.19000
## 5841  2012-09-18   AAPL  87.178650 100.27286 100.33285  99.48857  99.98286
## 5842  2012-09-18   AMZN 258.750000 258.75000 260.50000 257.00000 258.48001
## 5843  2012-09-18     FB  21.870001  21.87000  21.98000  21.37000  21.60000
## 5844  2012-09-18   GOOG 357.798889 357.79889 357.98816 352.07034 352.56848
## 5845  2012-09-18   MSFT  26.086182  31.18000  31.21000  31.03000  31.10000
## 5846  2012-09-19   AAPL  87.202278 100.30000 100.57000  99.93857 100.03714
## 5847  2012-09-19   AMZN 261.679993 261.67999 262.84000 258.53000 259.45001
## 5848  2012-09-19     FB  23.290001  23.29000  23.37000  21.77000  21.99000
## 5849  2012-09-19   GOOG 362.391663 362.39166 362.91968 356.86737 357.41034
## 5850  2012-09-19   MSFT  25.977417  31.05000  31.19000  31.04000  31.09000
## 5851  2012-09-20   AAPL  86.779953  99.81428 100.00857  99.08857  99.88000
## 5852  2012-09-20   AMZN 260.809998 260.81000 260.87000 258.00000 260.03000
## 5853  2012-09-20     FB  22.590000  22.59000  23.24000  22.54000  23.02000
## 5854  2012-09-20   GOOG 362.700500 362.70050 364.32443 359.26340 360.88232
## 5855  2012-09-20   MSFT  26.312067  31.45000  31.48000  30.91000  30.95000
## 5856  2012-09-21   AAPL  86.952637 100.01286 100.72429  99.90857 100.34428
## 5857  2012-09-21   AMZN 257.470001 257.47000 262.00000 256.73999 261.73999
## 5858  2012-09-21     FB  22.860001  22.86000  23.24000  22.60000  22.97000
## 5859  2012-09-21   GOOG 365.624542 365.62454 366.08780 363.69678 364.73789
## 5860  2012-09-21   MSFT  26.094547  31.19000  31.61000  31.09000  31.43000
## 5861  2012-09-24   AAPL  85.797539  98.68429  99.30286  97.57143  98.12286
## 5862  2012-09-24   AMZN 254.800003 254.80000 255.60001 253.00000 255.22000
## 5863  2012-09-24     FB  20.790001  20.79000  21.98000  20.36000  21.78000
## 5864  2012-09-24   GOOG 373.290802 373.29080 373.61957 363.76154 364.13513
## 5865  2012-09-24   MSFT  25.751528  30.78000  31.07000  30.64000  31.00000
## 5866  2012-09-25   AAPL  83.655052  96.22000  98.96858  96.14286  98.32286
## 5867  2012-09-25   AMZN 252.460007 252.46001 258.95001 251.03000 256.32999
## 5868  2012-09-25     FB  20.280001  20.28000  21.21000  20.22000  21.20000
## 5869  2012-09-25   GOOG 373.181213 373.18121 381.01685 372.43402 375.11896
## 5870  2012-09-25   MSFT  25.425236  30.39000  31.00000  30.36000  30.95000
## 5871  2012-09-26   AAPL  82.616745  95.02571  96.09857  94.45715  95.53429
## 5872  2012-09-26   AMZN 249.669998 249.67000 254.61000 248.23000 252.39999
## 5873  2012-09-26     FB  20.620001  20.62000  20.78000  19.80000  20.15000
## 5874  2012-09-26   GOOG 375.323212 375.32321 379.19867 369.11645 373.52493
## 5875  2012-09-26   MSFT  25.241184  30.17000  30.60000  30.04000  30.28000
## 5876  2012-09-27   AAPL  84.621330  97.33143  97.45286  94.33572  94.89857
## 5877  2012-09-27   AMZN 256.589996 256.59000 257.39999 250.52000 250.53999
## 5878  2012-09-27     FB  20.320000  20.32000  21.00000  20.16000  20.99000
## 5879  2012-09-27   GOOG 376.837524 376.83752 379.99570 374.42157 378.55609
## 5880  2012-09-27   MSFT  25.232807  30.16000  30.40000  29.89000  30.17000
## 5881  2012-09-28   AAPL  82.855186  95.30000  97.30143  95.25000  96.96429
## 5882  2012-09-28   AMZN 254.320007 254.32001 257.00000 253.20000 256.14002
## 5883  2012-09-28     FB  21.660000  21.66000  21.95000  20.50000  20.57000
## 5884  2012-09-28   GOOG 375.841248 375.84125 378.23230 374.17252 375.66690
## 5885  2012-09-28   MSFT  24.898161  29.76000  30.26000  29.74000  30.18000
## 5886  2012-10-01   AAPL  81.897568  94.19857  96.67857  93.78571  95.88000
## 5887  2012-10-01   AMZN 252.009995 252.01000 256.16000 250.49000 255.39999
## 5888  2012-10-01     FB  21.990000  21.99000  22.59000  21.73000  22.08000
## 5889  2012-10-01   GOOG 379.467651 379.46765 381.07166 376.69305 378.10776
## 5890  2012-10-01   MSFT  24.672274  29.49000  29.98000  29.42000  29.81000
## 5891  2012-10-02   AAPL  82.136055  94.47285  95.19286  92.95000  94.54429
## 5892  2012-10-02   AMZN 250.600006 250.60001 253.14999 249.03000 252.80000
## 5893  2012-10-02     FB  22.270000  22.27000  22.49000  21.82000  22.08000
## 5894  2012-10-02   GOOG 377.081604 377.08160 381.56479 373.73416 381.17127
## 5895  2012-10-02   MSFT  24.814495  29.66000  29.89000  29.50000  29.68000
## 5896  2012-10-03   AAPL  83.395477  95.92142  95.98000  94.66143  94.98000
## 5897  2012-10-03   AMZN 255.919998 255.92000 256.10001 249.56000 251.21001
## 5898  2012-10-03     FB  21.830000  21.83000  22.49000  21.80000  22.30000
## 5899  2012-10-03   GOOG 379.826324 379.82632 380.53366 374.69556 376.44898
## 5900  2012-10-03   MSFT  24.981831  29.86000  29.99000  29.67000  29.75000
## 5901  2012-10-04   AAPL  82.817886  95.25714  96.32143  95.07858  95.89286
## 5902  2012-10-04   AMZN 260.470001 260.47000 261.51999 255.86999 256.01001
## 5903  2012-10-04     FB  21.950001  21.95000  22.40000  21.41000  22.32000
## 5904  2012-10-04   GOOG 382.590942 382.59094 383.50751 378.28210 379.95084
## 5905  2012-10-04   MSFT  25.124054  30.03000  30.03000  29.57000  29.97000
## 5906  2012-10-05   AAPL  81.053017  93.22714  95.14286  93.04000  95.02857
## 5907  2012-10-05   AMZN 258.510010 258.51001 261.89999 257.48999 261.20001
## 5908  2012-10-05     FB  20.910000  20.91000  21.63000  20.88000  21.49000
## 5909  2012-10-05   GOOG 382.391693 382.39169 385.74414 381.07663 383.91598
## 5910  2012-10-05   MSFT  24.973461  29.85000  30.25000  29.74000  30.23000
## 5911  2012-10-08   AAPL  79.262016  91.16715  92.50857  90.87286  92.41143
## 5912  2012-10-08   AMZN 259.059998 259.06000 259.79999 255.56000 257.67001
## 5913  2012-10-08     FB  20.400000  20.40000  20.75000  20.16000  20.40000
## 5914  2012-10-08   GOOG 377.505005 377.50500 380.36429 375.66690 379.07913
## 5915  2012-10-08   MSFT  24.914894  29.78000  29.92000  29.55000  29.64000
## 5916  2012-10-09   AAPL  78.973854  90.83572  91.49857  89.07858  91.23572
## 5917  2012-10-09   AMZN 250.960007 250.96001 259.35001 250.73000 258.67001
## 5918  2012-10-09     FB  20.230000  20.23000  20.55000  19.97000  20.39000
## 5919  2012-10-09   GOOG 370.655701 370.65570 379.23852 369.87860 378.41659
## 5920  2012-10-09   MSFT  24.496580  29.28000  29.74000  29.18000  29.68000
## 5921  2012-10-10   AAPL  79.602348  91.55857  92.14000  91.00000  91.39143
## 5922  2012-10-10   AMZN 244.990005 244.99000 252.46001 244.01000 252.00000
## 5923  2012-10-10     FB  19.639999  19.64000  19.94000  19.45000  19.93000
## 5924  2012-10-10   GOOG 370.889801 370.88980 372.36926 367.76651 369.54486
## 5925  2012-10-10   MSFT  24.245590  28.98000  29.31000  28.95000  29.15000
## 5926  2012-10-11   AAPL  78.011299  89.72857  92.45715  89.72857  92.35714
## 5927  2012-10-11   AMZN 244.220001 244.22000 249.30000 241.89000 248.00000
## 5928  2012-10-11     FB  19.750000  19.75000  19.96000  19.61000  19.88000
## 5929  2012-10-11   GOOG 374.336884 374.33688 377.83380 373.74411 375.04425
## 5930  2012-10-11   MSFT  24.220490  28.95000  29.25000  28.87000  29.22000
## 5931  2012-10-12   AAPL  78.211266  89.95857  90.76857  89.32858  89.93714
## 5932  2012-10-12   AMZN 242.360001 242.36000 245.46001 241.91000 243.17999
## 5933  2012-10-12     FB  19.520000  19.52000  19.80000  19.48000  19.75000
## 5934  2012-10-12   GOOG 370.984467 370.98447 376.02557 370.66068 374.52121
## 5935  2012-10-12   MSFT  24.429647  29.20000  29.32000  28.80000  28.97000
## 5936  2012-10-15   AAPL  78.838493  90.68000  90.73286  89.12143  90.33572
## 5937  2012-10-15   AMZN 244.179993 244.17999 244.78000 238.51000 242.85001
## 5938  2012-10-15     FB  19.520000  19.52000  19.88000  19.49000  19.68000
## 5939  2012-10-15   GOOG 369.106506 369.10651 370.52618 363.98569 369.58472
## 5940  2012-10-15   MSFT  24.689007  29.51000  29.72000  29.25000  29.37000
## 5941  2012-10-16   AAPL  80.705238  92.82714  92.90000  90.14286  90.76714
## 5942  2012-10-16   AMZN 243.940002 243.94000 245.77000 242.08000 244.86999
## 5943  2012-10-16     FB  19.480000  19.48000  19.69000  19.30000  19.68000
## 5944  2012-10-16   GOOG 370.959564 370.95956 372.10028 366.85495 368.68307
## 5945  2012-10-16   MSFT  24.672274  29.49000  29.74000  29.32000  29.45000
## 5946  2012-10-17   AAPL  80.061859  92.08714  93.25571  92.00000  92.69572
## 5947  2012-10-17   AMZN 247.490005 247.49000 248.80000 243.30000 243.36999
## 5948  2012-10-17     FB  19.879999  19.88000  20.48000  19.37000  19.50000
## 5949  2012-10-17   GOOG 376.334412 376.33441 376.75781 368.74783 370.58597
## 5950  2012-10-17   MSFT  24.755932  29.59000  29.64000  29.09000  29.30000
## 5951  2012-10-18   AAPL  78.575172  90.37714  91.72285  90.00000  91.37000
## 5952  2012-10-18   AMZN 244.850006 244.85001 250.91000 242.70000 247.77000
## 5953  2012-10-18     FB  18.980000  18.98000  19.79000  18.89000  19.70000
## 5954  2012-10-18   GOOG 346.202362 346.20236 378.29205 336.73782 376.35931
## 5955  2012-10-18   MSFT  24.680635  29.50000  29.73000  29.26000  29.65000
## 5956  2012-10-19   AAPL  75.743378  87.12000  90.25285  87.08857  90.15000
## 5957  2012-10-19   AMZN 240.000000 240.00000 246.82001 238.94000 245.16000
## 5958  2012-10-19     FB  19.000000  19.00000  19.06000  18.80000  19.00000
## 5959  2012-10-19   GOOG 339.622009 339.62201 352.03052 334.74530 351.47260
## 5960  2012-10-19   MSFT  23.961130  28.64000  29.08000  28.50000  29.05000
## 5961  2012-10-22   AAPL  78.747810  90.57571  90.76857  87.25143  87.48857
## 5962  2012-10-22   AMZN 233.779999 233.78000 238.95000 232.32001 238.81000
## 5963  2012-10-22     FB  19.320000  19.32000  19.43000  19.05000  19.20000
## 5964  2012-10-22   GOOG 338.067841 338.06784 341.03671 333.59958 339.23346
## 5965  2012-10-22   MSFT  23.425688  28.00000  28.83000  27.83000  28.73000
## 5966  2012-10-23   AAPL  76.180557  87.62286  90.55714  87.38571  90.14286
## 5967  2012-10-23   AMZN 234.309998 234.31000 236.50000 230.01000 231.05000
## 5968  2012-10-23     FB  19.500000  19.50000  19.80000  19.10000  19.25000
## 5969  2012-10-23   GOOG 338.904694 338.90469 342.38168 334.74530 334.75027
## 5970  2012-10-23   MSFT  23.467524  28.05000  28.20000  27.76000  27.77000
## 5971  2012-10-24   AAPL  76.611557  88.11857  89.50714  87.23428  88.77715
## 5972  2012-10-24   AMZN 228.490005 228.49000 235.94000 227.95000 235.88001
## 5973  2012-10-24     FB  23.230000  23.23000  24.25000  22.85000  24.13000
## 5974  2012-10-24   GOOG 337.385406 337.38541 342.21729 336.37418 342.11764
## 5975  2012-10-24   MSFT  23.342026  27.90000  28.20000  27.87000  28.16000
## 5976  2012-10-25   AAPL  75.706116  87.07714  88.85714  86.50714  88.57143
## 5977  2012-10-25   AMZN 222.919998 222.92000 230.92000 222.92000 230.92000
## 5978  2012-10-25     FB  22.559999  22.56000  23.31000  22.47000  23.29000
## 5979  2012-10-25   GOOG 337.614532 337.61453 339.72662 335.49747 338.73035
## 5980  2012-10-25   MSFT  23.325294  27.88000  28.20000  27.86000  28.19000
## 5981  2012-10-26   AAPL  75.018044  86.28571  87.71429  84.42857  87.06143
## 5982  2012-10-26   AMZN 238.240005 238.24000 238.71001 226.69000 228.60001
## 5983  2012-10-26     FB  21.940001  21.94000  22.88000  21.88000  22.40000
## 5984  2012-10-26   GOOG 336.314423 336.31442 340.23969 334.34677 336.98688
## 5985  2012-10-26   MSFT  23.601383  28.21000  28.34000  27.84000  27.86000
## 5986  2012-10-31   AAPL  73.939964  85.04572  85.99429  83.95715  84.98286
## 5987  2012-10-31   AMZN 232.889999 232.89000 238.70000 230.50000 236.32001
## 5988  2012-10-31     FB  21.110001  21.11000  21.50000  20.73000  20.82000
## 5989  2012-10-31   GOOG 338.879791 338.87979 339.22848 336.23969 338.66061
## 5990  2012-10-31   MSFT  23.877470  28.54000  28.88000  28.50000  28.55000
## 5991  2012-11-01   AAPL  74.091492  85.22000  86.14286  84.88143  85.46000
## 5992  2012-11-01   AMZN 232.139999 232.14000 234.55000 231.34000 234.23000
## 5993  2012-11-01     FB  21.209999  21.21000  21.44000  21.01000  21.08000
## 5994  2012-11-01   GOOG 342.511169 342.51117 344.16000 338.09274 338.48129
## 5995  2012-11-01   MSFT  24.697371  29.52000  29.56000  28.82000  28.84000
## 5996  2012-11-02   AAPL  71.639740  82.40000  85.27857  82.10714  85.12714
## 5997  2012-11-02   AMZN 232.419998 232.42000 237.39999 232.11000 234.01000
## 5998  2012-11-02     FB  21.180000  21.18000  21.69000  21.07000  21.26000
## 5999  2012-11-02   GOOG 342.675568 342.67557 346.47632 342.40158 346.09775
## 6000  2012-11-02   MSFT  24.680635  29.50000  29.77000  29.33000  29.59000
## 6001  2012-11-05   AAPL  72.611008  83.51714  83.96714  82.51428  83.36000
## 6002  2012-11-05   AMZN 234.330002 234.33000 234.83000 230.11000 232.03999
## 6003  2012-11-05     FB  21.250000  21.25000  21.48000  20.92000  21.10000
## 6004  2012-11-05   GOOG 340.204834 340.20483 342.14755 336.51865 340.97195
## 6005  2012-11-05   MSFT  24.789398  29.63000  29.74000  29.33000  29.62000
## 6006  2012-11-06   AAPL  72.391151  83.26428  84.39143  82.87000  84.31857
## 6007  2012-11-06   AMZN 237.559998 237.56000 237.75000 234.45000 235.41000
## 6008  2012-11-06     FB  21.170000  21.17000  21.37000  20.99000  21.24000
## 6009  2012-11-06   GOOG 339.587158 339.58716 341.96823 337.50992 341.46011
## 6010  2012-11-06   MSFT  24.981831  29.86000  30.20000  29.61000  29.82000
## 6011  2012-11-07   AAPL  69.621292  79.71429  82.07714  79.39286  81.97714
## 6012  2012-11-07   AMZN 232.059998 232.06000 235.66000 229.42000 235.64999
## 6013  2012-11-07     FB  20.469999  20.47000  20.95000  20.37000  20.85000
## 6014  2012-11-07   GOOG 332.314392 332.31439 337.84866 332.00058 336.23969
## 6015  2012-11-07   MSFT  24.329256  29.08000  29.83000  29.05000  29.53000
## 6016  2012-11-08   AAPL  67.094681  76.82143  80.31857  76.47000  80.09000
## 6017  2012-11-08   AMZN 227.350006 227.35001 233.45000 227.10001 232.22000
## 6018  2012-11-08     FB  19.990000  19.99000  20.73000  19.98000  20.52000
## 6019  2012-11-08   GOOG 324.927094 324.92709 334.49124 324.39908 333.84866
## 6020  2012-11-08   MSFT  24.103363  28.81000  29.37000  28.80000  29.12000
## 6021  2012-11-09   AAPL  68.256302  78.15143  79.26857  76.24571  77.20286
## 6022  2012-11-09   AMZN 226.309998 226.31000 230.97000 224.60001 226.26000
## 6023  2012-11-09     FB  19.209999  19.21000  20.00000  19.13000  19.96000
## 6024  2012-11-09   GOOG 330.277039 330.27704 332.92212 323.93582 326.10269
## 6025  2012-11-09   MSFT  24.120096  28.83000  29.19000  28.81000  28.88000
## 6026  2012-11-12   AAPL  67.728531  77.54714  79.21429  76.95000  79.16428
## 6027  2012-11-12   AMZN 226.470001 226.47000 229.22000 225.41000 226.59000
## 6028  2012-11-12     FB  20.070000  20.07000  20.17000  18.87000  19.15000
## 6029  2012-11-12   GOOG 331.706696 331.70670 333.64941 329.20108 330.63568
## 6030  2012-11-12   MSFT  23.609745  28.22000  29.01000  28.21000  28.94000
## 6031  2012-11-13   AAPL  67.737251  77.55714  78.64000  76.62286  76.98714
## 6032  2012-11-13   AMZN 226.600006 226.60001 227.89999 224.71001 225.11999
## 6033  2012-11-13     FB  19.860001  19.86000  20.11000  19.56000  19.61000
## 6034  2012-11-13   GOOG 328.294464 328.29446 332.55350 327.88602 330.26209
## 6035  2012-11-13   MSFT  22.850594  27.09000  27.30000  26.75000  27.02000
## 6036  2012-11-14   AAPL  66.986145  76.69714  78.20715  76.59714  77.92857
## 6037  2012-11-14   AMZN 222.949997 222.95000 227.41000 222.51000 226.50000
## 6038  2012-11-14     FB  22.360001  22.36000  22.50000  19.93000  20.10000
## 6039  2012-11-14   GOOG 325.056610 325.05661 329.85364 324.03543 329.09647
## 6040  2012-11-14   MSFT  22.639717  26.84000  27.29000  26.80000  27.24000
## 6041  2012-11-15   AAPL  65.581261  75.08857  77.07143  74.66000  76.79000
## 6042  2012-11-15   AMZN 220.600006 220.60001 225.16000 218.17999 222.30000
## 6043  2012-11-15     FB  22.170000  22.17000  22.50000  21.65000  22.34000
## 6044  2012-11-15   GOOG 322.421478 322.42148 328.76770 320.74777 323.78638
## 6045  2012-11-15   MSFT  22.487883  26.66000  26.97000  26.63000  26.88000
## 6046  2012-11-16   AAPL  65.838257  75.38286  75.71429  72.25000  75.02857
## 6047  2012-11-16   AMZN 225.229996 225.23000 226.25000 218.64000 221.31000
## 6048  2012-11-16     FB  23.559999  23.56000  23.93000  22.18000  22.25000
## 6049  2012-11-16   GOOG 322.381622 322.38162 325.29074 316.81250 321.78885
## 6050  2012-11-16   MSFT  22.369795  26.52000  26.70000  26.34000  26.67000
## 6051  2012-11-19   AAPL  70.585739  80.81857  81.07143  77.12572  77.24429
## 6052  2012-11-19   AMZN 229.710007 229.71001 232.50000 227.45000 228.32001
## 6053  2012-11-19     FB  22.920000  22.92000  24.12000  22.82000  23.96000
## 6054  2012-11-19   GOOG 332.857361 332.85736 333.21103 326.54105 326.62573
## 6055  2012-11-19   MSFT  22.546926  26.73000  26.80000  26.47000  26.80000
## 6056  2012-11-20   AAPL  69.984367  80.13000  81.70715  79.22572  81.70143
## 6057  2012-11-20   AMZN 233.779999 233.78000 233.82001 229.50000 230.00000
## 6058  2012-11-20     FB  23.100000  23.10000  23.90000  22.70000  22.73000
## 6059  2012-11-20   GOOG 333.734070 333.73407 337.73410 331.04416 333.50494
## 6060  2012-11-20   MSFT  22.530056  26.71000  26.80000  26.46000  26.76000
## 6061  2012-11-21   AAPL  70.082916  80.24286  81.05286  79.51428  80.60714
## 6062  2012-11-21   AMZN 238.029999 238.03000 238.67000 232.75000 233.84000
## 6063  2012-11-21     FB  24.320000  24.32000  24.53000  23.05000  23.22000
## 6064  2012-11-21   GOOG 331.691742 331.69174 333.64941 328.96695 333.24591
## 6065  2012-11-21   MSFT  22.732502  26.95000  27.17000  26.67000  26.71000
## 6066  2012-11-23   AAPL  71.305679  81.64286  81.71429  80.37143  81.02428
## 6067  2012-11-23   AMZN 239.880005 239.88001 240.00000 236.48000 239.89000
## 6068  2012-11-23     FB  24.000000  24.00000  24.68000  23.88000  24.58000
## 6069  2012-11-23   GOOG 332.737823 332.73782 333.74902 331.80631 333.73407
## 6070  2012-11-23   MSFT  23.365131  27.70000  27.77000  27.20000  27.23000
## 6071  2012-11-26   AAPL  73.555260  84.21858  84.28571  81.95857  82.27143
## 6072  2012-11-26   AMZN 243.619995 243.61999 244.32001 238.00000 240.39000
## 6073  2012-11-26     FB  25.940001  25.94000  26.09000  24.81000  24.94000
## 6074  2012-11-26   GOOG 329.340546 329.34055 332.25464 328.27954 331.97568
## 6075  2012-11-26   MSFT  23.103647  27.39000  27.58000  27.17000  27.54000
## 6076  2012-11-27   AAPL  72.962601  83.54000  84.34571  82.87143  84.22143
## 6077  2012-11-27   AMZN 243.399994 243.39999 245.67000 241.53999 243.22000
## 6078  2012-11-27     FB  26.150000  26.15000  26.50000  25.46000  26.04000
## 6079  2012-11-27   GOOG 334.102692 334.10269 336.23969 327.77142 328.85239
## 6080  2012-11-27   MSFT  22.842163  27.08000  27.38000  27.04000  27.36000
## 6081  2012-11-28   AAPL  72.733009  83.27715  83.68572  81.75143  82.46714
## 6082  2012-11-28   AMZN 247.110001 247.11000 247.23000 241.50000 242.45000
## 6083  2012-11-28     FB  26.360001  26.36000  26.49000  25.75000  25.94000
## 6084  2012-11-28   GOOG 340.558502 340.55850 341.17618 330.70544 332.75775
## 6085  2012-11-28   MSFT  23.078339  27.36000  27.39000  26.77000  27.01000
## 6086  2012-11-29   AAPL  73.534042  84.19428  84.89286  83.60714  84.31715
## 6087  2012-11-29   AMZN 251.270004 251.27000 252.48000 247.50000 248.05000
## 6088  2012-11-29     FB  27.320000  27.32000  27.52000  26.16000  26.50000
## 6089  2012-11-29   GOOG 344.653168 344.65317 345.65439 339.72662 342.60584
## 6090  2012-11-29   MSFT  22.732502  26.95000  27.36000  26.86000  27.11000
## 6091  2012-11-30   AAPL  73.024994  83.61143  84.05714  83.24000  83.82714
## 6092  2012-11-30   AMZN 252.050003 252.05000 252.64999 248.27000 250.38001
## 6093  2012-11-30     FB  28.000000  28.00000  28.00000  26.76000  27.26000
## 6094  2012-11-30   GOOG 347.881042 347.88104 348.30447 341.56473 344.36423
## 6095  2012-11-30   MSFT  22.454145  26.62000  27.13000  26.49000  27.05000
## 6096  2012-12-03   AAPL  73.138519  83.74143  84.94143  83.64286  84.80714
## 6097  2012-12-03   AMZN 250.330002 250.33000 254.16000 250.00000 252.53999
## 6098  2012-12-03     FB  27.040001  27.04000  28.88000  26.98000  28.00000
## 6099  2012-12-03   GOOG 346.326874 346.32687 351.62701 345.75900 349.80884
## 6100  2012-12-03   MSFT  22.293875  26.43000  26.82000  26.40000  26.78000
## 6101  2012-12-04   AAPL  71.848396  82.26428  83.11429  81.73286  83.11429
## 6102  2012-12-04   AMZN 252.490005 252.49000 253.00000 248.66000 249.94000
## 6103  2012-12-04     FB  27.459999  27.46000  27.76000  26.68000  27.06000
## 6104  2012-12-04   GOOG 344.224762 344.22476 346.45639 341.56970 346.20236
## 6105  2012-12-04   MSFT  22.243269  26.37000  26.63000  26.34000  26.50000
## 6106  2012-12-05   AAPL  67.224457  76.97000  81.32143  76.96714  81.27286
## 6107  2012-12-05   AMZN 253.960007 253.96001 255.55000 250.38001 252.44000
## 6108  2012-12-05     FB  27.709999  27.71000  27.90000  27.26000  27.75000
## 6109  2012-12-05   GOOG 342.625763 342.62576 345.95328 339.89099 344.78268
## 6110  2012-12-05   MSFT  22.496315  26.67000  26.93000  26.26000  26.38000
## 6111  2012-12-06   AAPL  68.278755  78.17714  79.04429  74.09000  75.56286
## 6112  2012-12-06   AMZN 253.369995 253.36999 255.17000 251.51000 253.00000
## 6113  2012-12-06     FB  26.969999  26.97000  27.75000  26.82000  27.68000
## 6114  2012-12-06   GOOG 344.274567 344.27457 346.50619 340.97693 342.51117
## 6115  2012-12-06   MSFT  22.546926  26.73000  26.98000  26.61000  26.81000
## 6116  2012-12-07   AAPL  66.533249  76.17857  79.31428  75.71429  79.05714
## 6117  2012-12-07   AMZN 253.270004 253.27000 255.21001 252.01000 254.14000
## 6118  2012-12-07     FB  27.490000  27.49000  27.78000  26.84000  27.07000
## 6119  2012-12-07   GOOG 340.827484 340.82748 347.13882 339.93585 346.20236
## 6120  2012-12-07   MSFT  22.319181  26.46000  26.82000  26.37000  26.82000
## 6121  2012-12-10   AAPL  66.105286  75.68857  76.93000  74.51143  75.00000
## 6122  2012-12-10   AMZN 247.770004 247.77000 254.78000 247.30000 253.10001
## 6123  2012-12-10     FB  27.840000  27.84000  28.17000  27.10000  27.17000
## 6124  2012-12-10   GOOG 341.430237 341.43024 344.53360 340.61829 341.41528
## 6125  2012-12-10   MSFT  22.724064  26.94000  26.97000  26.52000  26.56000
## 6126  2012-12-11   AAPL  67.548859  77.34143  78.50857  76.76714  77.11000
## 6127  2012-12-11   AMZN 250.690002 250.69000 253.48000 246.64999 248.50000
## 6128  2012-12-11     FB  27.980000  27.98000  28.24000  27.66000  28.07000
## 6129  2012-12-11   GOOG 347.138824 347.13882 349.64941 342.57593 343.71167
## 6130  2012-12-11   MSFT  23.044600  27.32000  27.49000  27.05000  27.05000
## 6131  2012-12-12   AAPL  67.250648  77.00000  78.28571  76.61000  78.25285
## 6132  2012-12-12   AMZN 251.759995 251.76000 254.36000 250.06000 251.07001
## 6133  2012-12-12     FB  27.580000  27.58000  28.14000  27.37000  28.00000
## 6134  2012-12-12   GOOG 347.477570 347.47757 350.44147 345.44519 348.30945
## 6135  2012-12-12   MSFT  22.977119  27.24000  27.62000  27.08000  27.53000
## 6136  2012-12-13   AAPL  66.089035  75.67000  76.80572  75.11429  75.87857
## 6137  2012-12-13   AMZN 251.250000 251.25000 254.53999 250.02000 251.11000
## 6138  2012-12-13     FB  28.240000  28.24000  28.75000  27.43000  27.59000
## 6139  2012-12-13   GOOG 350.037964 350.03796 356.89725 348.46884 356.62329
## 6140  2012-12-13   MSFT  22.867462  27.11000  27.52000  26.95000  27.32000
## 6141  2012-12-14   AAPL  63.606129  72.82714  74.01857  72.22572  73.53571
## 6142  2012-12-14   AMZN 249.190002 249.19000 251.89999 247.78999 250.11000
## 6143  2012-12-14     FB  26.809999  26.81000  28.33000  26.76000  28.18000
## 6144  2012-12-14   GOOG 349.669342 349.66934 352.58841 347.91095 348.27957
## 6145  2012-12-14   MSFT  22.614414  26.81000  27.13000  26.70000  27.11000
## 6146  2012-12-17   AAPL  64.734062  74.11857  74.28571  71.60429  72.70428
## 6147  2012-12-17   AMZN 253.860001 253.86000 254.00000 249.26000 249.81000
## 6148  2012-12-17     FB  26.750000  26.75000  27.00000  26.32000  26.77000
## 6149  2012-12-17   GOOG 359.044220 359.04422 359.61209 350.69550 351.43274
## 6150  2012-12-17   MSFT  22.859026  27.10000  27.22000  26.68000  26.79000
## 6151  2012-12-18   AAPL  66.614326  76.27143  76.41428  74.32143  75.00000
## 6152  2012-12-18   AMZN 260.399994 260.39999 263.10998 254.57001 254.57001
## 6153  2012-12-18     FB  27.709999  27.71000  27.91000  26.90000  26.96000
## 6154  2012-12-18   GOOG 359.188660 359.18866 363.18869 356.18991 356.96201
## 6155  2012-12-18   MSFT  23.247042  27.56000  27.63000  27.14000  27.25000
## 6156  2012-12-19   AAPL  65.667343  75.18714  76.24286  75.07143  75.92429
## 6157  2012-12-19   AMZN 257.989990 257.98999 261.67001 257.67999 261.29999
## 6158  2012-12-19     FB  27.410000  27.41000  28.22000  26.95000  27.83000
## 6159  2012-12-19   GOOG 358.710480 358.71048 360.15006 357.00186 359.00934
## 6160  2012-12-19   MSFT  23.036154  27.31000  27.73000  27.25000  27.69000
## 6161  2012-12-20   AAPL  65.095894  74.53286  75.74286  74.12572  75.71429
## 6162  2012-12-20   AMZN 261.500000 261.50000 262.41000 256.54001 258.35998
## 6163  2012-12-20     FB  27.360001  27.36000  27.60000  27.13000  27.49000
## 6164  2012-12-20   GOOG 359.831268 359.83127 360.97199 357.14633 360.27957
## 6165  2012-12-20   MSFT  23.348261  27.68000  27.68000  27.15000  27.36000
## 6166  2012-12-21   AAPL  64.796455  74.19000  74.23857  72.89143  73.21000
## 6167  2012-12-21   AMZN 256.920013 256.92001 258.38000 255.74000 257.82001
## 6168  2012-12-21     FB  26.260000  26.26000  27.01000  26.12000  26.66000
## 6169  2012-12-21   GOOG 356.478821 356.47882 358.06787 353.93338 355.65192
## 6170  2012-12-21   MSFT  23.154259  27.45000  27.49000  27.00000  27.45000
## 6171  2012-12-24   AAPL  64.901253  74.31000  74.89286  74.10143  74.33572
## 6172  2012-12-24   AMZN 258.619995 258.62000 259.50000 256.95999 257.29999
## 6173  2012-12-24     FB  26.930000  26.93000  26.96000  26.20000  26.50000
## 6174  2012-12-24   GOOG 353.425262 353.42526 356.25467 352.41406 355.92093
## 6175  2012-12-24   MSFT  22.825287  27.06000  27.25000  27.00000  27.20000
## 6176  2012-12-26   AAPL  64.006668  73.28571  74.20857  73.01714  74.14286
## 6177  2012-12-26   AMZN 248.630005 248.63001 257.42001 248.03999 257.14999
## 6178  2012-12-26     FB  26.510000  26.51000  27.18000  26.38000  27.03000
## 6179  2012-12-26   GOOG 353.111450 353.11145 355.10898 349.89352 352.71295
## 6180  2012-12-26   MSFT  22.656584  26.86000  27.20000  26.70000  27.03000
## 6181  2012-12-27   AAPL  64.263687  73.58000  73.75000  72.09428  73.36285
## 6182  2012-12-27   AMZN 248.309998 248.31000 249.35001 242.86000 248.28000
## 6183  2012-12-27     FB  26.049999  26.05000  26.80000  25.52000  26.55000
## 6184  2012-12-27   GOOG 351.826263 351.82626 353.09650 348.00061 352.24969
## 6185  2012-12-27   MSFT  22.740934  26.96000  27.09000  26.57000  26.89000
## 6186  2012-12-28   AAPL  63.581192  72.79857  73.49715  72.58857  72.89857
## 6187  2012-12-28   AMZN 245.179993 245.17999 247.44000 245.05000 245.85001
## 6188  2012-12-28     FB  25.910000  25.91000  26.11000  25.15000  25.48000
## 6189  2012-12-28   GOOG 348.697998 348.69800 352.13510 348.69800 349.53485
## 6190  2012-12-28   MSFT  22.395096  26.55000  26.90000  26.55000  26.71000
## 6191  2012-12-31   AAPL  66.398476  76.02428  76.48572  72.71429  72.93285
## 6192  2012-12-31   AMZN 250.869995 250.86999 252.41000 242.75000 243.75000
## 6193  2012-12-31     FB  26.620001  26.62000  26.99000  26.11000  26.20000
## 6194  2012-12-31   GOOG 352.369232 352.36923 353.95828 346.70047 348.69302
## 6195  2012-12-31   MSFT  22.530056  26.71000  26.77000  26.37000  26.59000
## 6196  2013-01-02   AAPL  68.502106  78.43285  79.28571  77.37572  79.11714
## 6197  2013-01-02   AMZN 257.309998 257.31000 258.10001 253.26000 256.07999
## 6198  2013-01-02     FB  28.000000  28.00000  28.18000  27.42000  27.44000
## 6199  2013-01-02   GOOG 360.274597 360.27460 362.14261 356.93710 358.36676
## 6200  2013-01-02   MSFT  23.297653  27.62000  27.73000  27.15000  27.25000
## 6201  2013-01-03   AAPL  67.637436  77.44286  78.52428  77.28571  78.26857
## 6202  2013-01-03   AMZN 258.480011 258.48001 260.88000 256.37000 257.26999
## 6203  2013-01-03     FB  27.770000  27.77000  28.47000  27.59000  27.88000
## 6204  2013-01-03   GOOG 360.483826 360.48383 364.59839 359.01431 361.11148
## 6205  2013-01-03   MSFT  22.985548  27.25000  27.65000  27.16000  27.63000
## 6206  2013-01-04   AAPL  65.753418  75.28571  76.94714  75.11857  76.71000
## 6207  2013-01-04   AMZN 259.149994 259.14999 259.79999 256.64999 257.57999
## 6208  2013-01-04     FB  28.760000  28.76000  28.93000  27.83000  28.01000
## 6209  2013-01-04   GOOG 367.607117 367.60712 369.35059 362.48132 363.30823
## 6210  2013-01-04   MSFT  22.555361  26.74000  27.34000  26.73000  27.27000
## 6211  2013-01-07   AAPL  65.366646  74.84286  75.61429  73.60000  74.57143
## 6212  2013-01-07   AMZN 268.459991 268.45999 269.73001 262.67001 262.97000
## 6213  2013-01-07     FB  29.420000  29.42000  29.79000  28.65000  28.69000
## 6214  2013-01-07   GOOG 366.003143 366.00314 368.30948 363.92590 366.35184
## 6215  2013-01-07   MSFT  22.513191  26.69000  26.88000  26.64000  26.77000
## 6216  2013-01-08   AAPL  65.542587  75.04429  75.98428  74.46429  75.60143
## 6217  2013-01-08   AMZN 266.380005 266.38000 268.98001 263.57001 267.07001
## 6218  2013-01-08     FB  29.059999  29.06000  29.60000  28.86000  29.51000
## 6219  2013-01-08   GOOG 365.280823 365.28082 366.77524 360.86240 366.39667
## 6220  2013-01-08   MSFT  22.395096  26.55000  26.79000  26.46000  26.75000
## 6221  2013-01-09   AAPL  64.518211  73.87143  75.00143  73.71286  74.64286
## 6222  2013-01-09   AMZN 266.350006 266.35001 269.50000 265.39999 268.17001
## 6223  2013-01-09     FB  30.590000  30.59000  30.60000  29.49000  29.67000
## 6224  2013-01-09   GOOG 367.681824 367.68182 367.79642 362.93961 364.76776
## 6225  2013-01-09   MSFT  22.521624  26.70000  26.75000  26.56000  26.72000
## 6226  2013-01-10   AAPL  65.317978  74.78714  75.53142  73.64571  75.50714
## 6227  2013-01-10   AMZN 265.339996 265.34000 268.73999 262.29999 268.54001
## 6228  2013-01-10     FB  31.299999  31.30000  31.45000  30.28000  30.60000
## 6229  2013-01-10   GOOG 369.355560 369.35556 371.10898 365.38046 370.02805
## 6230  2013-01-10   MSFT  22.319181  26.46000  26.98000  26.29000  26.65000
## 6231  2013-01-11   AAPL  64.917465  74.32858  75.04572  74.14571  74.42857
## 6232  2013-01-11   AMZN 267.940002 267.94000 268.42999 264.10998 265.10001
## 6233  2013-01-11     FB  31.719999  31.72000  31.96000  31.10000  31.28000
## 6234  2013-01-11   GOOG 368.613342 368.61334 369.82880 366.77524 369.61459
## 6235  2013-01-11   MSFT  22.631279  26.83000  26.93000  26.28000  26.49000
## 6236  2013-01-14   AAPL  62.602997  71.67857  72.50000  71.21571  71.81143
## 6237  2013-01-14   AMZN 272.730011 272.73001 274.26001 267.54001 268.00000
## 6238  2013-01-14     FB  30.950001  30.95000  32.21000  30.62000  32.08000
## 6239  2013-01-14   GOOG 360.274597 360.27460 369.71423 359.82629 367.12393
## 6240  2013-01-14   MSFT  22.681892  26.89000  27.08000  26.76000  26.90000
## 6241  2013-01-15   AAPL  60.627903  69.41715  71.28429  69.05428  71.18572
## 6242  2013-01-15   AMZN 271.899994 271.89999 272.73001 269.29999 270.67999
## 6243  2013-01-15     FB  30.100000  30.10000  31.71000  29.88000  30.64000
## 6244  2013-01-15   GOOG 361.111481 361.11148 366.12766 354.72043 358.32193
## 6245  2013-01-15   MSFT  22.951807  27.21000  27.29000  26.83000  26.83000
## 6246  2013-01-16   AAPL  63.144505  72.29857  72.77715  70.35714  70.66286
## 6247  2013-01-16   AMZN 268.929993 268.92999 271.23999 267.82999 270.53000
## 6248  2013-01-16     FB  29.850000  29.85000  30.35000  29.53000  30.21000
## 6249  2013-01-16   GOOG 356.259644 356.25964 360.81757 355.50250 359.85120
## 6250  2013-01-16   MSFT  22.808420  27.04000  27.23000  27.01000  27.15000
## 6251  2013-01-17   AAPL  62.719036  71.81143  72.96429  71.71858  72.90143
## 6252  2013-01-17   AMZN 270.480011 270.48001 271.97000 269.20999 271.50000
## 6253  2013-01-17     FB  30.139999  30.14000  30.42000  30.03000  30.08000
## 6254  2013-01-17   GOOG 354.331879 354.33188 358.47635 354.18243 357.51495
## 6255  2013-01-17   MSFT  22.985548  27.25000  27.47000  27.06000  27.19000
## 6256  2013-01-18   AAPL  62.384659  71.42857  71.74571  70.91428  71.21714
## 6257  2013-01-18   AMZN 272.119995 272.12000 274.50000 269.60001 270.82999
## 6258  2013-01-18     FB  29.660000  29.66000  30.44000  29.27000  30.31000
## 6259  2013-01-18   GOOG 350.939606 350.93961 355.05417 349.35553 353.85367
## 6260  2013-01-18   MSFT  22.985548  27.25000  27.29000  27.04000  27.10000
## 6261  2013-01-22   AAPL  62.979813  72.11000  72.55428  70.94714  72.08000
## 6262  2013-01-22   AMZN 270.190002 270.19000 272.10001 269.23001 271.62000
## 6263  2013-01-22     FB  30.730000  30.73000  30.89000  29.74000  29.75000
## 6264  2013-01-22   GOOG 350.122650 350.12265 351.35303 346.46137 351.01431
## 6265  2013-01-22   MSFT  22.901199  27.15000  27.45000  27.00000  27.30000
## 6266  2013-01-23   AAPL  64.132660  73.43000  73.57000  72.11000  72.68714
## 6267  2013-01-23   AMZN 268.109985 268.10998 271.09000 266.64999 270.57001
## 6268  2013-01-23     FB  30.820000  30.82000  31.50000  30.80000  31.10000
## 6269  2013-01-23   GOOG 369.365540 369.36554 373.10153 366.52118 366.62082
## 6270  2013-01-23   MSFT  23.289217  27.61000  27.64000  27.20000  27.20000
## 6271  2013-01-24   AAPL  56.208576  64.35714  66.53286  64.32143  65.71429
## 6272  2013-01-24   AMZN 273.459991 273.45999 276.64999 269.37000 269.37000
## 6273  2013-01-24     FB  31.080000  31.08000  31.49000  30.81000  31.27000
## 6274  2013-01-24   GOOG 375.696808 375.69681 377.00189 368.87237 369.23602
## 6275  2013-01-24   MSFT  23.306082  27.63000  28.07000  27.47000  27.70000
## 6276  2013-01-25   AAPL  54.883522  62.84000  65.17571  62.14286  64.52715
## 6277  2013-01-25   AMZN 283.989990 283.98999 284.72000 274.39999 275.00000
## 6278  2013-01-25     FB  31.540001  31.54000  31.93000  31.13000  31.41000
## 6279  2013-01-25   GOOG 375.427795 375.42780 377.82382 373.72418 373.98321
## 6280  2013-01-25   MSFT  23.516964  27.88000  28.23000  27.39000  27.58000
## 6281  2013-01-28   AAPL  56.124973  64.26143  64.74429  62.26571  62.54714
## 6282  2013-01-28   AMZN 276.040009 276.04001 284.48001 274.39999 283.78000
## 6283  2013-01-28     FB  32.470001  32.47000  32.51000  31.81000  31.88000
## 6284  2013-01-28   GOOG 373.963287 373.96329 376.38919 372.54858 374.47638
## 6285  2013-01-28   MSFT  23.542267  27.91000  28.23000  27.76000  28.01000
## 6286  2013-01-29   AAPL  57.178040  65.46714  65.74286  64.58857  65.50000
## 6287  2013-01-29   AMZN 260.350006 260.35001 275.45999 258.35001 275.35001
## 6288  2013-01-29     FB  30.790001  30.79000  32.07000  30.71000  32.00000
## 6289  2013-01-29   GOOG 375.432800 375.43280 377.06168 371.87613 371.98071
## 6290  2013-01-29   MSFT  23.626617  28.01000  28.13000  27.60000  27.82000
## 6291  2013-01-30   AAPL  56.998371  65.26143  66.08572  64.92857  65.28571
## 6292  2013-01-30   AMZN 272.760010 272.76001 284.20001 267.10998 283.00000
## 6293  2013-01-30     FB  31.240000  31.24000  31.49000  30.88000  30.98000
## 6294  2013-01-30   GOOG 375.507507 375.50751 379.05420 375.04922 375.46268
## 6295  2013-01-30   MSFT  23.491659  27.85000  28.19000  27.76000  28.01000
## 6296  2013-01-31   AAPL  56.831169  65.07000  65.61143  64.99715  65.28286
## 6297  2013-01-31   AMZN 265.500000 265.50000 275.94000 263.70001 271.04001
## 6298  2013-01-31     FB  30.980000  30.98000  31.47000  28.74000  29.15000
## 6299  2013-01-31   GOOG 376.434021 376.43402 377.39542 373.72418 373.85370
## 6300  2013-01-31   MSFT  23.154259  27.45000  27.97000  27.40000  27.79000
## 6301  2013-02-01   AAPL  56.597866  64.80286  65.64000  64.05000  65.58714
## 6302  2013-02-01   AMZN 265.000000 265.00000 268.92999 262.79999 268.92999
## 6303  2013-02-01     FB  29.730000  29.73000  31.02000  29.63000  31.01000
## 6304  2013-02-01   GOOG 386.351868 386.35187 386.85001 377.63452 377.68436
## 6305  2013-02-01   MSFT  23.559143  27.93000  28.05000  27.55000  27.67000
## 6306  2013-02-04   AAPL  55.187954  63.18857  65.13429  63.14286  64.84428
## 6307  2013-02-04   AMZN 259.980011 259.98001 264.67999 259.07001 262.78000
## 6308  2013-02-04     FB  28.110001  28.11000  29.20000  28.01000  29.06000
## 6309  2013-02-04   GOOG 378.092804 378.09280 383.79645 377.71921 382.41162
## 6310  2013-02-04   MSFT  23.145815  27.44000  28.02000  27.42000  27.87000
## 6311  2013-02-05   AAPL  57.124386  65.40572  65.67714  63.17429  63.43572
## 6312  2013-02-05   AMZN 266.890015 266.89002 268.03000 261.45999 262.00000
## 6313  2013-02-05     FB  28.639999  28.64000  28.96000  28.04000  28.26000
## 6314  2013-02-05   GOOG 381.440277 381.44028 384.11523 378.31699 379.14389
## 6315  2013-02-05   MSFT  23.196428  27.50000  27.66000  27.36000  27.62000
## 6316  2013-02-06   AAPL  57.063232  65.33572  66.64286  64.65429  65.21000
## 6317  2013-02-06   AMZN 262.220001 262.22000 266.89002 261.10998 265.16000
## 6318  2013-02-06     FB  29.049999  29.05000  29.29000  28.66000  28.74000
## 6319  2013-02-06   GOOG 383.647003 383.64700 385.03677 377.83380 378.11774
## 6320  2013-02-06   MSFT  23.061468  27.34000  27.54000  27.25000  27.38000
## 6321  2013-02-07   AAPL  58.759972  66.88857  67.14286  64.87428  66.17857
## 6322  2013-02-07   AMZN 260.230011 260.23001 264.10001 255.11000 264.10001
## 6323  2013-02-07     FB  28.650000  28.65000  29.15000  28.27000  29.11000
## 6324  2013-02-07   GOOG 385.529938 385.52994 387.95087 381.32071 383.41287
## 6325  2013-02-07   MSFT  23.010857  27.28000  27.39000  27.10000  27.35000
## 6326  2013-02-08   AAPL  59.608299  67.85429  68.40143  66.89286  67.71429
## 6327  2013-02-08   AMZN 261.950012 261.95001 265.25000 260.54999 261.39999
## 6328  2013-02-08     FB  28.549999  28.55000  29.17000  28.51000  28.89000
## 6329  2013-02-08   GOOG 391.218628 391.21863 391.86618 388.32446 388.60840
## 6330  2013-02-08   MSFT  23.238604  27.55000  27.71000  27.31000  27.35000
## 6331  2013-02-11   AAPL  60.229511  68.56143  69.27715  67.60714  68.07143
## 6332  2013-02-11   AMZN 257.209991 257.20999 263.25000 256.60001 263.20001
## 6333  2013-02-11     FB  28.260000  28.26000  28.68000  28.04000  28.61000
## 6334  2013-02-11   GOOG 389.749115 389.74912 390.03805 385.43030 387.74664
## 6335  2013-02-11   MSFT  23.500095  27.86000  27.92000  27.50000  27.65000
## 6336  2013-02-12   AAPL  58.719791  66.84286  68.91143  66.82000  68.50143
## 6337  2013-02-12   AMZN 258.700012 258.70001 260.16000 257.00000 259.19000
## 6338  2013-02-12     FB  27.370001  27.37000  28.16000  27.10000  27.67000
## 6339  2013-02-12   GOOG 388.892334 388.89233 392.47888 388.22983 389.41537
## 6340  2013-02-12   MSFT  23.516964  27.88000  28.00000  27.75000  27.88000
## 6341  2013-02-13   AAPL  58.608109  66.71571  67.66286  66.17429  66.74429
## 6342  2013-02-13   AMZN 269.470001 269.47000 269.95999 260.29999 261.53000
## 6343  2013-02-13     FB  27.910000  27.91000  28.32000  27.31000  27.36000
## 6344  2013-02-13   GOOG 389.968292 389.96829 391.20865 388.52869 388.60840
## 6345  2013-02-13   MSFT  23.643488  28.03000  28.11000  27.88000  27.93000
## 6346  2013-02-14   AAPL  58.555386  66.65572  67.37714  66.28857  66.36000
## 6347  2013-02-14   AMZN 269.239990 269.23999 270.64999 265.39999 267.37000
## 6348  2013-02-14     FB  28.500000  28.50000  28.63000  28.01000  28.02000
## 6349  2013-02-14   GOOG 392.439056 392.43906 392.89734 387.43280 388.40915
## 6350  2013-02-14   MSFT  23.651926  28.04000  28.06000  27.87000  27.92000
## 6351  2013-02-15   AAPL  57.748447  65.73714  67.16572  65.70286  66.97857
## 6352  2013-02-15   AMZN 265.089996 265.09000 268.92001 263.10998 267.63000
## 6353  2013-02-15     FB  28.320000  28.32000  28.75000  28.09000  28.52000
## 6354  2013-02-15   GOOG 394.964569 394.96457 395.14889 392.06543 392.22983
## 6355  2013-02-15   MSFT  23.626617  28.01000  28.16000  27.88000  28.04000
## 6356  2013-02-19   AAPL  57.727119  65.71286  66.10429  64.83572  65.87143
## 6357  2013-02-19   AMZN 269.750000 269.75000 270.10998 264.50000 265.91000
## 6358  2013-02-19     FB  28.930000  28.93000  29.08000  28.12000  28.23000
## 6359  2013-02-19   GOOG 401.918518 401.91852 401.99322 396.15512 396.50879
## 6360  2013-02-19   MSFT  23.856253  28.05000  28.09000  27.80000  27.88000
## 6361  2013-02-20   AAPL  56.329094  64.12143  65.38429  64.11429  65.38429
## 6362  2013-02-20   AMZN 266.410004 266.41000 274.29999 266.37000 270.20001
## 6363  2013-02-20     FB  28.459999  28.46000  29.05000  28.33000  28.92000
## 6364  2013-02-20   GOOG 394.750366 394.75037 402.97455 394.41663 401.14639
## 6365  2013-02-20   MSFT  23.703165  27.87000  28.20000  27.83000  28.13000
## 6366  2013-02-21   AAPL  55.978954  63.72286  64.16715  63.26000  63.71429
## 6367  2013-02-21   AMZN 265.940002 265.94000 269.48001 263.25000 265.12000
## 6368  2013-02-21     FB  27.280001  27.28000  28.55000  27.15000  28.28000
## 6369  2013-02-21   GOOG 396.279633 396.27963 401.22113 394.13269 397.51004
## 6370  2013-02-21   MSFT  23.379976  27.49000  27.74000  27.23000  27.74000
## 6371  2013-02-22   AAPL  56.575054  64.40143  64.51428  63.80000  64.17857
## 6372  2013-02-22   AMZN 265.420013 265.42001 267.10998 261.60998 266.62000
## 6373  2013-02-22     FB  27.129999  27.13000  27.63000  26.82000  27.62000
## 6374  2013-02-22   GOOG 398.361847 398.36185 399.12897 395.41788 398.13770
## 6375  2013-02-22   MSFT  23.609608  27.76000  27.76000  27.48000  27.68000
## 6376  2013-02-25   AAPL  55.569828  63.25714  65.01714  63.22429  64.83572
## 6377  2013-02-25   AMZN 259.869995 259.87000 268.69000 259.64999 266.94000
## 6378  2013-02-25     FB  27.270000  27.27000  27.64000  27.15000  27.16000
## 6379  2013-02-25   GOOG 393.908539 393.90854 402.69559 393.76904 399.65201
## 6380  2013-02-25   MSFT  23.277916  27.37000  28.05000  27.37000  27.97000
## 6381  2013-02-26   AAPL  56.344151  64.13857  64.50571  62.52286  63.40286
## 6382  2013-02-26   AMZN 259.359985 259.35998 262.04001 255.73000 260.89002
## 6383  2013-02-26     FB  27.389999  27.39000  27.46000  26.70000  27.36000
## 6384  2013-02-26   GOOG 393.589722 393.58972 396.48886 390.73541 396.01562
## 6385  2013-02-26   MSFT  23.277916  27.37000  27.60000  27.34000  27.38000
## 6386  2013-02-27   AAPL  55.791965  63.51000  64.63429  62.95000  64.06143
## 6387  2013-02-27   AMZN 263.250000 263.25000 265.82999 256.85998 259.39999
## 6388  2013-02-27     FB  26.870001  26.87000  27.34000  26.63000  27.34000
## 6389  2013-02-27   GOOG 398.396698 398.39670 400.87244 394.07791 395.91602
## 6390  2013-02-27   MSFT  23.652130  27.81000  28.00000  27.33000  27.42000
## 6391  2013-02-28   AAPL  55.394138  63.05714  63.98143  63.05714  63.43572
## 6392  2013-02-28   AMZN 264.269989 264.26999 267.00000 260.63000 261.81000
## 6393  2013-02-28     FB  27.250000  27.25000  27.30000  26.34000  26.84000
## 6394  2013-02-28   GOOG 399.104065 399.10406 401.98825 399.01938 399.05426
## 6395  2013-02-28   MSFT  23.643627  27.80000  27.97000  27.74000  27.88000
## 6396  2013-03-01   AAPL  54.022476  61.49572  62.59714  61.42571  62.57143
## 6397  2013-03-01   AMZN 265.739990 265.73999 266.60001 261.04001 263.26999
## 6398  2013-03-01     FB  27.780001  27.78000  28.12000  26.81000  27.05000
## 6399  2013-03-01   GOOG 401.589752 401.58975 402.06296 396.58850 397.41040
## 6400  2013-03-01   MSFT  23.771200  27.95000  27.98000  27.52000  27.72000
## 6401  2013-03-04   AAPL  52.714779  60.00714  61.17143  59.85714  61.11429
## 6402  2013-03-04   AMZN 273.109985 273.10998 273.29999 264.14002 265.35998
## 6403  2013-03-04     FB  27.719999  27.72000  28.06000  27.44000  27.76000
## 6404  2013-03-04   GOOG 409.216156 409.21616 409.88367 400.99698 401.14639
## 6405  2013-03-04   MSFT  23.941301  28.15000  28.15000  27.70000  27.85000
## 6406  2013-03-05   AAPL  54.106544  61.59143  62.17000  60.10714  60.21143
## 6407  2013-03-05   AMZN 275.589996 275.59000 276.67999 269.98999 274.00000
## 6408  2013-03-05     FB  27.520000  27.52000  28.18000  27.21000  27.88000
## 6409  2013-03-05   GOOG 417.734222 417.73422 418.50635 412.90234 412.91730
## 6410  2013-03-05   MSFT  24.111403  28.35000  28.54000  28.16000  28.29000
## 6411  2013-03-06   AAPL  53.418827  60.80857  62.17857  60.63286  62.07286
## 6412  2013-03-06   AMZN 273.790009 273.79001 276.48999 271.82999 275.76001
## 6413  2013-03-06     FB  27.450001  27.45000  28.13000  27.35000  28.10000
## 6414  2013-03-06   GOOG 414.137695 414.13770 420.42413 412.85751 418.94470
## 6415  2013-03-06   MSFT  23.890270  28.09000  28.23000  27.78000  28.21000
## 6416  2013-03-07   AAPL  54.036263  61.51143  61.71571  60.15143  60.64286
## 6417  2013-03-07   AMZN 273.880005 273.88000 274.79999 271.85001 274.10001
## 6418  2013-03-07     FB  28.580000  28.58000  28.68000  27.47000  27.57000
## 6419  2013-03-07   GOOG 414.745422 414.74542 416.74793 413.24106 415.47272
## 6420  2013-03-07   MSFT  23.932791  28.14000  28.28000  28.01000  28.11000
## 6421  2013-03-08   AAPL  54.179344  61.67429  62.20428  61.23000  61.40000
## 6422  2013-03-08   AMZN 274.190002 274.19000 275.44000 271.50000 275.00000
## 6423  2013-03-08     FB  27.959999  27.96000  28.47000  27.73000  28.43000
## 6424  2013-03-08   GOOG 414.207458 414.20746 415.90109 410.98453 415.69189
## 6425  2013-03-08   MSFT  23.813730  28.00000  28.33000  27.96000  28.25000
## 6426  2013-03-11   AAPL  54.951145  62.55286  62.71571  60.73429  61.39286
## 6427  2013-03-11   AMZN 271.239990 271.23999 273.98999 270.39999 273.42999
## 6428  2013-03-11     FB  28.139999  28.14000  28.64000  27.83000  28.01000
## 6429  2013-03-11   GOOG 415.851288 415.85129 418.28217 414.19748 414.29215
## 6430  2013-03-11   MSFT  23.703165  27.87000  27.97000  27.67000  27.94000
## 6431  2013-03-12   AAPL  53.766449  61.20428  62.69714  61.08143  62.22857
## 6432  2013-03-12   AMZN 274.130005 274.13000 277.39999 270.35998 271.00000
## 6433  2013-03-12     FB  27.830000  27.83000  28.32000  27.60000  28.10000
## 6434  2013-03-12   GOOG 412.259735 412.25973 414.39175 410.29712 413.80395
## 6435  2013-03-12   MSFT  23.737186  27.91000  27.95000  27.64000  27.84000
## 6436  2013-03-13   AAPL  53.756413  61.19286  62.07143  60.76571  61.20714
## 6437  2013-03-13   AMZN 275.100006 275.10001 276.50000 272.64002 275.23999
## 6438  2013-03-13     FB  27.080000  27.08000  27.65000  26.92000  27.62000
## 6439  2013-03-13   GOOG 411.114044 411.11404 413.79401 409.61966 412.40420
## 6440  2013-03-13   MSFT  23.745687  27.92000  28.02000  27.75000  27.87000
## 6441  2013-03-14   AAPL  54.277225  61.78571  62.09143  61.49286  61.83286
## 6442  2013-03-14   AMZN 265.739990 265.73999 270.00000 263.53000 269.67001
## 6443  2013-03-14     FB  27.040001  27.04000  27.43000  26.83000  27.10000
## 6444  2013-03-14   GOOG 409.236084 409.23608 411.95090 407.16882 411.95090
## 6445  2013-03-14   MSFT  23.932791  28.14000  28.16000  27.93000  28.00000
## 6446  2013-03-15   AAPL  55.677765  63.38000  63.46143  62.46429  62.56143
## 6447  2013-03-15   AMZN 261.820007 261.82001 267.26001 260.04999 264.98001
## 6448  2013-03-15     FB  26.650000  26.65000  27.06000  26.56000  27.03000
## 6449  2013-03-15   GOOG 405.629608 405.62961 408.61841 405.15140 407.72177
## 6450  2013-03-15   MSFT  23.847748  28.04000  28.16000  27.98000  28.03000
## 6451  2013-03-18   AAPL  57.191257  65.10286  65.35143  63.02857  63.06428
## 6452  2013-03-18   AMZN 257.890015 257.89002 261.48999 257.12000 259.29999
## 6453  2013-03-18     FB  26.490000  26.49000  26.79000  25.78000  26.37000
## 6454  2013-03-18   GOOG 402.386749 402.38675 404.86249 399.23856 400.99698
## 6455  2013-03-18   MSFT  23.898773  28.10000  28.28000  27.81000  27.88000
## 6456  2013-03-19   AAPL  57.036888  64.92714  65.85286  64.07143  65.64286
## 6457  2013-03-19   AMZN 256.410004 256.41000 259.50000 252.61999 258.39999
## 6458  2013-03-19     FB  26.549999  26.55000  26.90000  26.21000  26.53000
## 6459  2013-03-19   GOOG 404.145172 404.14517 408.09537 401.71927 404.10532
## 6460  2013-03-19   MSFT  23.966812  28.18000  28.22000  28.03000  28.12000
## 6461  2013-03-20   AAPL  56.734432  64.58285  65.37572  64.22714  65.34571
## 6462  2013-03-20   AMZN 257.279999 257.28000 259.76001 254.55000 258.04999
## 6463  2013-03-20     FB  25.860001  25.86000  26.69000  25.78000  26.68000
## 6464  2013-03-20   GOOG 405.833832 405.83383 407.22861 404.20493 406.88986
## 6465  2013-03-20   MSFT  24.085882  28.32000  28.49000  28.18000  28.34000
## 6466  2013-03-21   AAPL  56.816010  64.67571  65.42571  64.30000  64.31715
## 6467  2013-03-21   AMZN 253.389999 253.39000 257.00000 252.67999 256.10998
## 6468  2013-03-21     FB  25.740000  25.74000  26.11000  25.56000  25.66000
## 6469  2013-03-21   GOOG 404.115265 404.11527 406.93472 403.41290 404.13022
## 6470  2013-03-21   MSFT  23.907278  28.11000  28.36000  28.05000  28.11000
## 6471  2013-03-22   AAPL  57.968079  65.98714  66.01428  64.73000  64.94000
## 6472  2013-03-22   AMZN 257.750000 257.75000 257.76999 252.07001 254.55000
## 6473  2013-03-22     FB  25.730000  25.73000  26.01000  25.63000  25.80000
## 6474  2013-03-22   GOOG 403.642059 403.64206 406.09784 403.30829 405.84879
## 6475  2013-03-22   MSFT  24.026346  28.25000  28.34000  28.10000  28.19000
## 6476  2013-03-25   AAPL  58.177643  66.22572  67.13571  65.96858  66.38429
## 6477  2013-03-25   AMZN 256.019989 256.01999 259.42999 254.50000 258.57999
## 6478  2013-03-25     FB  25.129999  25.13000  25.80000  25.08000  25.75000
## 6479  2013-03-25   GOOG 403.308289 403.30829 408.08539 401.90356 404.68814
## 6480  2013-03-25   MSFT  23.949804  28.16000  28.35000  27.96000  28.30000
## 6481  2013-03-26   AAPL  57.871433  65.87714  66.54857  65.79000  66.49143
## 6482  2013-03-26   AMZN 260.309998 260.31000 261.48001 256.28000 257.04999
## 6483  2013-03-26     FB  25.209999  25.21000  25.48000  25.03000  25.08000
## 6484  2013-03-26   GOOG 404.693115 404.69311 405.48016 402.38675 405.23111
## 6485  2013-03-26   MSFT  23.949804  28.16000  28.34000  28.11000  28.24000
## 6486  2013-03-27   AAPL  56.734432  64.58285  65.25714  64.39000  65.20857
## 6487  2013-03-27   AMZN 265.299988 265.29999 265.92999 257.89999 258.75000
## 6488  2013-03-27     FB  26.090000  26.09000  26.28000  24.72000  25.00000
## 6489  2013-03-27   GOOG 399.831329 399.83133 401.99322 399.16882 401.83383
## 6490  2013-03-27   MSFT  24.128407  28.37000  28.45000  28.08000  28.14000
## 6491  2013-03-28   AAPL  55.552261  63.23714  64.54572  63.08857  64.26000
## 6492  2013-03-28   AMZN 266.489990 266.48999 267.38000 264.06000 265.82001
## 6493  2013-03-28     FB  25.580000  25.58000  26.17000  25.52000  26.09000
## 6494  2013-03-28   GOOG 395.612152 395.61215 401.18127 395.16882 400.49387
## 6495  2013-03-28   MSFT  24.332527  28.61000  28.66000  28.26000  28.32000
## 6496  2013-04-01   AAPL  53.826683  61.27286  63.38571  61.10571  63.12857
## 6497  2013-04-01   AMZN 261.609985 261.60998 267.39999 261.01001 266.98001
## 6498  2013-04-01     FB  25.530001  25.53000  25.89000  25.28000  25.63000
## 6499  2013-04-01   GOOG 399.099091 399.09909 399.62711 395.14389 396.02063
## 6500  2013-04-01   MSFT  24.332527  28.61000  28.66000  28.36000  28.64000
## 6501  2013-04-02   AAPL  53.937122  61.39857  62.59143  60.91429  61.08571
## 6502  2013-04-02   AMZN 263.320007 263.32001 265.89002 260.54999 262.39999
## 6503  2013-04-02     FB  25.420000  25.42000  26.12000  25.30000  25.77000
## 6504  2013-04-02   GOOG 405.001953 405.00195 405.89362 400.49884 400.76782
## 6505  2013-04-02   MSFT  24.494112  28.80000  28.85000  28.52000  28.59000
## 6506  2013-04-03   AAPL  54.213223  61.71286  62.46857  61.47286  61.62429
## 6507  2013-04-03   AMZN 259.029999 259.03000 263.67001 257.75000 262.12000
## 6508  2013-04-03     FB  26.250000  26.25000  26.39000  25.70000  25.83000
## 6509  2013-04-03   GOOG 401.594727 401.59473 405.57977 398.84006 405.21118
## 6510  2013-04-03   MSFT  24.289997  28.56000  28.95000  28.54000  28.75000
## 6511  2013-04-04   AAPL  53.677345  61.10286  62.14286  60.75000  61.96571
## 6512  2013-04-04   AMZN 259.079987 259.07999 260.41000 256.12000 259.23001
## 6513  2013-04-04     FB  27.070000  27.07000  27.23000  26.11000  26.62000
## 6514  2013-04-04   GOOG 396.050507 396.05051 401.37057 394.17255 400.62335
## 6515  2013-04-04   MSFT  24.324017  28.60000  28.61000  28.27000  28.39000
## 6516  2013-04-05   AAPL  53.110111  60.45714  60.70714  59.95428  60.64286
## 6517  2013-04-05   AMZN 255.479996 255.48000 256.17999 253.67000 255.72000
## 6518  2013-04-05     FB  27.389999  27.39000  27.80000  26.61000  26.86000
## 6519  2013-04-05   GOOG 390.062958 390.06296 392.02560 386.75037 391.56232
## 6520  2013-04-05   MSFT  24.409071  28.70000  28.78000  28.11000  28.22000
## 6521  2013-04-08   AAPL  53.487854  60.88714  61.07143  60.35571  60.69286
## 6522  2013-04-08   AMZN 258.950012 258.95001 259.67999 255.63001 255.92000
## 6523  2013-04-08     FB  26.850000  26.85000  27.20000  26.63000  27.19000
## 6524  2013-04-08   GOOG 385.978271 385.97827 388.31949 382.76529 387.92099
## 6525  2013-04-08   MSFT  24.315517  28.59000  28.73000  28.47000  28.73000
## 6526  2013-04-09   AAPL  53.584476  60.99714  61.21429  60.39286  60.90857
## 6527  2013-04-09   AMZN 261.140015 261.14002 262.60998 257.00000 258.85001
## 6528  2013-04-09     FB  26.590000  26.59000  26.89000  26.42000  26.58000
## 6529  2013-04-09   GOOG 387.373016 387.37302 390.41165 385.11151 386.30203
## 6530  2013-04-09   MSFT  25.183022  29.61000  29.82000  28.68000  28.73000
## 6531  2013-04-10   AAPL  54.677567  62.24143  62.43714  60.85857  61.15714
## 6532  2013-04-10   AMZN 264.769989 264.76999 265.98001 259.32001 261.78000
## 6533  2013-04-10     FB  27.570000  27.57000  27.84000  26.90000  27.01000
## 6534  2013-04-10   GOOG 393.614624 393.61462 394.69559 386.55112 389.99820
## 6535  2013-04-10   MSFT  25.752850  30.28000  30.32000  29.52000  29.57000
## 6536  2013-04-11   AAPL  54.506878  62.04714  62.57000  61.60000  61.96000
## 6537  2013-04-11   AMZN 269.850006 269.85001 270.97000 264.73999 264.73999
## 6538  2013-04-11     FB  28.020000  28.02000  28.10000  27.25000  27.48000
## 6539  2013-04-11   GOOG 393.719238 393.71924 395.06918 390.56607 394.95959
## 6540  2013-04-11   MSFT  24.613188  28.94000  29.20000  28.73000  29.10000
## 6541  2013-04-12   AAPL  53.938385  61.40000  62.02143  61.29857  62.02143
## 6542  2013-04-12   AMZN 272.869995 272.87000 273.26999 267.01999 270.12000
## 6543  2013-04-12     FB  27.400000  27.40000  28.00000  27.24000  28.00000
## 6544  2013-04-12   GOOG 393.549866 393.54987 394.57105 390.00317 394.51627
## 6545  2013-04-12   MSFT  24.485611  28.79000  29.02000  28.66000  28.85000
## 6546  2013-04-15   AAPL  52.689701  59.97857  61.12714  59.93572  61.00000
## 6547  2013-04-15   AMZN 267.720001 267.72000 275.12000 267.10001 271.07999
## 6548  2013-04-15     FB  26.520000  26.52000  27.48000  26.36000  27.16000
## 6549  2013-04-15   GOOG 389.505035 389.50504 397.01190 387.05920 391.50754
## 6550  2013-04-15   MSFT  24.400564  28.69000  28.98000  28.51000  28.65000
## 6551  2013-04-16   AAPL  53.491623  60.89143  60.94429  60.08143  60.22429
## 6552  2013-04-16   AMZN 272.339996 272.34000 272.79999 268.06000 269.31000
## 6553  2013-04-16     FB  26.920000  26.92000  27.11000  26.40000  26.81000
## 6554  2013-04-16   GOOG 395.203674 395.20367 396.51376 390.49634 391.82632
## 6555  2013-04-16   MSFT  24.638697  28.97000  29.14000  28.70000  28.90000
## 6556  2013-04-17   AAPL  50.549980  57.54286  60.08571  56.87286  60.03857
## 6557  2013-04-17   AMZN 267.399994 267.39999 270.85001 264.25000 270.79999
## 6558  2013-04-17     FB  26.629999  26.63000  27.20000  26.39000  26.65000
## 6559  2013-04-17   GOOG 389.818878 389.81888 393.94339 387.59720 391.90604
## 6560  2013-04-17   MSFT  24.519634  28.83000  29.04000  28.60000  28.85000
## 6561  2013-04-18   AAPL  49.200882  56.00714  57.97000  55.67714  57.85571
## 6562  2013-04-18   AMZN 259.420013 259.42001 266.98999 256.60001 266.81000
## 6563  2013-04-18     FB  25.690001  25.69000  26.82000  25.15000  26.82000
## 6564  2013-04-18   GOOG 381.524963 381.52496 391.43280 379.20862 391.20865
## 6565  2013-04-18   MSFT  24.485611  28.79000  28.98000  28.50000  28.95000
## 6566  2013-04-19   AAPL  49.010136  55.79000  57.08571  55.01429  55.42429
## 6567  2013-04-19   AMZN 260.320007 260.32001 262.88000 257.50000 258.16000
## 6568  2013-04-19     FB  25.730000  25.73000  25.96000  25.33000  25.62000
## 6569  2013-04-19   GOOG 398.441528 398.44153 400.21988 381.69931 383.14389
## 6570  2013-04-19   MSFT  25.319098  29.77000  30.24000  29.61000  29.62000
## 6571  2013-04-22   AAPL  50.031677  56.95286  57.45714  55.89571  56.09143
## 6572  2013-04-22   AMZN 263.549988 263.54999 264.60001 258.03000 259.35001
## 6573  2013-04-22     FB  25.969999  25.97000  26.36000  25.70000  25.81000
## 6574  2013-04-22   GOOG 398.561096 398.56110 400.47891 386.05298 398.80518
## 6575  2013-04-22   MSFT  26.220617  30.83000  31.18000  30.27000  30.30000
## 6576  2013-04-23   AAPL  50.967876  58.01857  58.34000  56.97286  57.71286
## 6577  2013-04-23   AMZN 268.899994 268.89999 269.87000 264.50000 264.50000
## 6578  2013-04-23     FB  25.980000  25.98000  26.33000  25.77000  26.22000
## 6579  2013-04-23   GOOG 402.441559 402.44156 406.22736 398.68564 399.00443
## 6580  2013-04-23   MSFT  26.025011  30.60000  30.90000  30.38000  30.70000
## 6581  2013-04-24   AAPL  50.883793  57.92285  59.32143  56.07143  56.22000
## 6582  2013-04-24   AMZN 268.779999 268.78000 271.47000 266.81000 269.50000
## 6583  2013-04-24     FB  26.110001  26.11000  26.40000  25.80000  25.93000
## 6584  2013-04-24   GOOG 405.206177 405.20618 407.47269 402.49136 402.54617
## 6585  2013-04-24   MSFT  27.011572  31.76000  31.92000  30.60000  30.62000
## 6586  2013-04-25   AAPL  51.250248  58.34000  59.13428  58.14286  58.74714
## 6587  2013-04-25   AMZN 274.700012 274.70001 275.79999 270.50000 271.53000
## 6588  2013-04-25     FB  26.139999  26.14000  26.40000  26.00000  26.07000
## 6589  2013-04-25   GOOG 403.039307 403.03931 406.71054 402.30707 406.60095
## 6590  2013-04-25   MSFT  27.164658  31.94000  32.84000  31.54000  31.71000
## 6591  2013-04-26   AAPL  52.357132  59.60000  59.82429  58.32143  58.54429
## 6592  2013-04-26   AMZN 254.809998 254.81000 272.01999 252.81000 269.97000
## 6593  2013-04-26     FB  26.850000  26.85000  27.62000  26.60000  26.60000
## 6594  2013-04-26   GOOG 399.213654 399.21365 402.36185 396.80267 402.29211
## 6595  2013-04-26   MSFT  27.037088  31.79000  31.98000  31.45000  31.90000
## 6596  2013-04-29   AAPL  53.978531  61.44571  61.94571  60.00000  60.06428
## 6597  2013-04-29   AMZN 249.740005 249.74000 257.01001 249.14999 254.89999
## 6598  2013-04-29     FB  26.980000  26.98000  27.41000  26.86000  27.16000
## 6599  2013-04-29   GOOG 408.000702 408.00070 409.81390 400.00070 400.12524
## 6600  2013-04-29   MSFT  27.734486  32.61000  32.68000  31.77000  31.80000
## 6601  2013-04-30   AAPL  55.567314  63.25428  63.60714  61.72429  62.15714
## 6602  2013-04-30   AMZN 253.809998 253.81000 254.67999 248.56000 249.36999
## 6603  2013-04-30     FB  27.770000  27.77000  27.85000  27.01000  27.13000
## 6604  2013-04-30   GOOG 410.745422 410.74542 412.27469 407.31329 407.97082
## 6605  2013-04-30   MSFT  28.151226  33.10000  33.11000  32.28000  32.56000
## 6606  2013-05-01   AAPL  55.129337  62.75571  63.56143  62.05571  63.49429
## 6607  2013-05-01   AMZN 248.229996 248.23000 254.20000 245.75000 253.89999
## 6608  2013-05-01     FB  27.430000  27.43000  27.92000  27.31000  27.85000
## 6609  2013-05-01   GOOG 408.683167 408.68317 410.82016 406.65576 410.09287
## 6610  2013-05-01   MSFT  27.828037  32.72000  33.08000  32.60000  32.93000
## 6611  2013-05-02   AAPL  55.911182  63.64571  64.08428  62.94714  63.11143
## 6612  2013-05-02   AMZN 252.550003 252.55000 252.92999 245.78000 248.94000
## 6613  2013-05-02     FB  28.969999  28.97000  29.02000  27.98000  28.01000
## 6614  2013-05-02   GOOG 413.256012 413.25601 415.71680 407.99573 408.51877
## 6615  2013-05-02   MSFT  28.202259  33.16000  33.17000  32.39000  32.63000
## 6616  2013-05-03   AAPL  56.470890  64.28286  64.74715  64.16428  64.47285
## 6617  2013-05-03   AMZN 258.049988 258.04999 259.25000 254.70000 256.14002
## 6618  2013-05-03     FB  28.309999  28.31000  29.07000  28.15000  29.04000
## 6619  2013-05-03   GOOG 421.280945 421.28094 421.81891 416.43909 416.91730
## 6620  2013-05-03   MSFT  28.482922  33.49000  33.52000  33.08000  33.23000
## 6621  2013-05-06   AAPL  57.817474  65.81571  66.02857  64.90143  65.10143
## 6622  2013-05-06   AMZN 255.720001 255.72000 259.50000 253.42000 258.09000
## 6623  2013-05-06     FB  27.570000  27.57000  28.46000  27.48000  28.33000
## 6624  2013-05-06   GOOG 429.166382 429.16638 429.31583 422.54620 422.54620
## 6625  2013-05-06   MSFT  28.704052  33.75000  33.91000  33.25000  33.42000
## 6626  2013-05-07   AAPL  57.560219  65.52286  66.53571  64.81428  66.42429
## 6627  2013-05-07   AMZN 257.730011 257.73001 259.73999 252.91000 256.31000
## 6628  2013-05-07     FB  26.889999  26.89000  27.85000  26.85000  27.55000
## 6629  2013-05-07   GOOG 427.014435 427.01443 430.32205 423.74670 429.89365
## 6630  2013-05-07   MSFT  28.329830  33.31000  33.79000  33.24000  33.65000
## 6631  2013-05-08   AAPL  58.210285  66.26286  66.48143  65.11571  65.57714
## 6632  2013-05-08   AMZN 258.679993 258.67999 260.29999 255.33000 256.87000
## 6633  2013-05-08     FB  27.120001  27.12000  27.30000  26.65000  26.88000
## 6634  2013-05-08   GOOG 435.183838 435.18384 435.30835 424.86252 426.89987
## 6635  2013-05-08   MSFT  28.057680  32.99000  33.24000  32.65000  33.07000
## 6636  2013-05-09   AAPL  57.702438  65.25285  66.14286  65.08285  65.68714
## 6637  2013-05-09   AMZN 260.160004 260.16000 263.54999 256.88000 258.73001
## 6638  2013-05-09     FB  27.040001  27.04000  27.55000  26.85000  27.08000
## 6639  2013-05-09   GOOG 434.112823 434.11282 438.18756 432.49390 433.79404
## 6640  2013-05-09   MSFT  27.777010  32.66000  33.00000  32.59000  32.85000
## 6641  2013-05-10   AAPL  57.222412  64.71000  65.67286  64.35429  65.42429
## 6642  2013-05-10   AMZN 263.630005 263.63000 263.64999 260.20999 260.88000
## 6643  2013-05-10     FB  26.680000  26.68000  27.30000  26.57000  27.14000
## 6644  2013-05-10   GOOG 438.471497 438.47150 438.62592 434.45157 436.02069
## 6645  2013-05-10   MSFT  27.802525  32.69000  32.72000  32.32000  32.67000
## 6646  2013-05-13   AAPL  57.445999  64.96286  65.41428  64.50000  64.50143
## 6647  2013-05-13   AMZN 264.510010 264.51001 265.88000 262.00000 262.76999
## 6648  2013-05-13     FB  26.820000  26.82000  27.33000  26.53000  26.60000
## 6649  2013-05-13   GOOG 437.126556 437.12656 439.58731 435.05930 437.80402
## 6650  2013-05-13   MSFT  28.091694  33.03000  33.07000  32.55000  32.61000
## 6651  2013-05-14   AAPL  56.071560  63.40857  65.02857  63.16429  64.83572
## 6652  2013-05-14   AMZN 268.329987 268.32999 269.39999 264.03000 264.50000
## 6653  2013-05-14     FB  27.070000  27.07000  27.28000  26.82000  26.89000
## 6654  2013-05-14   GOOG 441.893677 441.89368 442.68570 436.93228 437.11160
## 6655  2013-05-14   MSFT  28.716900  33.53000  33.53000  32.80000  32.86000
## 6656  2013-05-15   AAPL  54.175392  61.26429  63.00000  60.33714  62.73714
## 6657  2013-05-15   AMZN 266.559998 266.56000 269.04999 264.56000 267.07001
## 6658  2013-05-15     FB  26.600000  26.60000  26.99000  26.40000  26.92000
## 6659  2013-05-15   GOOG 456.234924 456.23492 456.47900 445.34076 446.07800
## 6660  2013-05-15   MSFT  28.990969  33.85000  33.90000  33.43000  33.45000
## 6661  2013-05-16   AAPL  54.899250  62.08286  62.55000  59.84286  60.46286
## 6662  2013-05-16   AMZN 264.119995 264.12000 268.42999 263.85001 265.95999
## 6663  2013-05-16     FB  26.129999  26.13000  26.55000  25.90000  26.48000
## 6664  2013-05-16   GOOG 450.247375 450.24737 458.27228 449.32083 457.78412
## 6665  2013-05-16   MSFT  29.187954  34.08000  34.15000  33.55000  33.64000
## 6666  2013-05-17   AAPL  54.732491  61.89429  62.87000  61.57286  62.72143
## 6667  2013-05-17   AMZN 269.899994 269.89999 269.98001 265.00000 265.82999
## 6668  2013-05-17     FB  26.250000  26.25000  26.60000  26.20000  26.40000
## 6669  2013-05-17   GOOG 452.892456 452.89246 455.03940 448.57861 453.31088
## 6670  2013-05-17   MSFT  29.864552  34.87000  34.87000  34.10000  34.13000
## 6671  2013-05-20   AAPL  55.954071  63.27571  63.68572  61.44286  61.70143
## 6672  2013-05-20   AMZN 267.630005 267.63000 271.79001 266.50000 269.00000
## 6673  2013-05-20     FB  25.760000  25.76000  26.19000  25.69000  26.18000
## 6674  2013-05-20   GOOG 452.568665 452.56867 458.58112 450.81024 450.81024
## 6675  2013-05-20   MSFT  30.044411  35.08000  35.10000  34.68000  34.73000
## 6676  2013-05-21   AAPL  55.540985  62.80857  63.64000  62.02857  62.59286
## 6677  2013-05-21   AMZN 268.859985 268.85998 270.76999 267.66000 268.73999
## 6678  2013-05-21     FB  25.660000  25.66000  26.08000  25.59000  25.87000
## 6679  2013-05-21   GOOG 451.791565 451.79156 454.12781 447.12906 452.31461
## 6680  2013-05-21   MSFT  29.847424  34.85000  35.27000  34.72000  35.10000
## 6681  2013-05-22   AAPL  55.754475  63.05000  64.05000  62.60286  63.43572
## 6682  2013-05-22   AMZN 262.959991 262.95999 267.59000 260.79999 267.39002
## 6683  2013-05-22     FB  25.160000  25.16000  25.85000  24.92000  25.65000
## 6684  2013-05-22   GOOG 443.049347 443.04935 452.95721 441.78409 449.59482
## 6685  2013-05-22   MSFT  29.641878  34.61000  34.84000  34.36000  34.79000
## 6686  2013-05-23   AAPL  55.854275  63.16286  63.73714  62.25571  62.27857
## 6687  2013-05-23   AMZN 261.799988 261.79999 263.17001 259.59000 260.48999
## 6688  2013-05-23     FB  25.059999  25.06000  25.53000  24.77000  24.80000
## 6689  2013-05-23   GOOG 439.746735 439.74674 443.31833 435.36813 436.86252
## 6690  2013-05-23   MSFT  29.247904  34.15000  34.55000  33.90000  34.23000
## 6691  2013-05-24   AAPL  56.234520  63.59286  63.66571  62.90857  62.97857
## 6692  2013-05-24   AMZN 261.739990 261.73999 261.92999 258.34000 259.85001
## 6693  2013-05-24     FB  24.309999  24.31000  24.97000  24.08000  24.97000
## 6694  2013-05-24   GOOG 435.029388 435.02939 437.76914 433.87872 435.99579
## 6695  2013-05-24   MSFT  29.350679  34.27000  34.28000  33.90000  33.92000
## 6696  2013-05-28   AAPL  55.765850  63.06286  64.44428  62.97857  64.27143
## 6697  2013-05-28   AMZN 267.290009 267.29001 271.10001 266.00000 266.48001
## 6698  2013-05-28     FB  24.100000  24.10000  24.54000  23.92000  24.54000
## 6699  2013-05-28   GOOG 438.989563 438.98956 444.40427 438.55618 440.10040
## 6700  2013-05-28   MSFT  29.993023  35.02000  35.18000  34.41000  34.42000
## 6701  2013-05-29   AAPL  56.209255  63.56428  63.92857  62.77143  62.85714
## 6702  2013-05-29   AMZN 265.529999 265.53000 268.25000 264.84000 265.45999
## 6703  2013-05-29     FB  23.320000  23.32000  23.81000  23.26000  23.79000
## 6704  2013-05-29   GOOG 432.533752 432.53375 437.35568 430.53125 436.21994
## 6705  2013-05-29   MSFT  29.873114  34.88000  35.02000  34.57000  34.74000
## 6706  2013-05-30   AAPL  57.046803  64.51143  64.92857  63.50143  63.66429
## 6707  2013-05-30   AMZN 266.829987 266.82999 268.57001 265.60998 265.70999
## 6708  2013-05-30     FB  24.549999  24.55000  24.78000  23.93000  24.13000
## 6709  2013-05-30   GOOG 433.754181 433.75418 437.80899 431.58731 433.33575
## 6710  2013-05-30   MSFT  30.001581  35.03000  35.25000  34.81000  34.85000
## 6711  2013-05-31   AAPL  56.813087  64.24715  65.30000  64.21429  64.64286
## 6712  2013-05-31   AMZN 269.200012 269.20001 271.91000 265.94000 266.00000
## 6713  2013-05-31     FB  24.350000  24.35000  24.95000  24.27000  24.63000
## 6714  2013-05-31   GOOG 433.983337 433.98334 436.86252 432.14023 432.43912
## 6715  2013-05-31   MSFT  29.890245  34.90000  35.28000  34.79000  34.82000
## 6716  2013-06-03   AAPL  56.938175  64.38857  64.62286  63.21143  64.39000
## 6717  2013-06-03   AMZN 266.880005 266.88000 269.10998 262.95001 268.95999
## 6718  2013-06-03     FB  23.850000  23.85000  24.32000  23.71000  24.27000
## 6719  2013-06-03   GOOG 432.195038 432.19504 435.35318 425.91357 434.87000
## 6720  2013-06-03   MSFT  30.481201  35.59000  35.63000  34.83000  34.92000
## 6721  2013-06-04   AAPL  56.760036  64.18714  64.91857  63.91286  64.74571
## 6722  2013-06-04   AMZN 265.700012 265.70001 268.88000 263.01999 267.00000
## 6723  2013-06-04     FB  23.520000  23.52000  23.93000  23.32000  23.89000
## 6724  2013-06-04   GOOG 427.945953 427.94595 433.66949 425.44034 432.30463
## 6725  2013-06-04   MSFT  29.967329  34.99000  35.74000  34.77000  35.62000
## 6726  2013-06-05   AAPL  56.229465  63.58714  64.38857  63.38714  63.66429
## 6727  2013-06-05   AMZN 267.170013 267.17001 271.66000 265.01999 265.81000
## 6728  2013-06-05     FB  22.900000  22.90000  23.71000  22.79000  23.35000
## 6729  2013-06-05   GOOG 428.244843 428.24484 433.10162 426.96463 429.64459
## 6730  2013-06-05   MSFT  29.787472  34.78000  34.89000  34.43000  34.60000
## 6731  2013-06-06   AAPL  55.389381  62.63714  63.85714  62.00714  63.63857
## 6732  2013-06-06   AMZN 267.829987 267.82999 270.50000 264.20999 267.75000
## 6733  2013-06-06     FB  22.969999  22.97000  23.09000  22.67000  22.99000
## 6734  2013-06-06   GOOG 430.705597 430.70560 431.54746 422.02814 430.53625
## 6735  2013-06-06   MSFT  29.941639  34.96000  35.11000  34.49000  34.84000
## 6736  2013-06-07   AAPL  55.812584  63.11572  63.32000  61.82429  62.35714
## 6737  2013-06-07   AMZN 276.869995 276.87000 280.10001 269.13000 269.73999
## 6738  2013-06-07     FB  23.290001  23.29000  23.40000  22.86000  23.03000
## 6739  2013-06-07   GOOG 438.222443 438.22244 438.35693 431.04434 433.58481
## 6740  2013-06-07   MSFT  30.549707  35.67000  35.78000  35.06000  35.25000
## 6741  2013-06-10   AAPL  55.443714  62.69857  64.15429  62.40000  63.53286
## 6742  2013-06-10   AMZN 281.070007 281.07001 282.47000 275.23999 276.67999
## 6743  2013-06-10     FB  24.330000  24.33000  24.60000  23.99000  24.06000
## 6744  2013-06-10   GOOG 443.447845 443.44784 443.83639 438.40176 439.40301
## 6745  2013-06-10   MSFT  30.378422  35.47000  35.65000  35.14000  35.51000
## 6746  2013-06-11   AAPL  55.280746  62.51429  63.25143  61.90286  62.24857
## 6747  2013-06-11   AMZN 274.779999 274.78000 278.41000 274.23999 276.00000
## 6748  2013-06-11     FB  24.030001  24.03000  24.35000  24.00000  24.03000
## 6749  2013-06-11   GOOG 438.262299 438.26230 441.84387 438.11783 440.33450
## 6750  2013-06-11   MSFT  29.838863  34.84000  35.18000  34.68000  35.05000
## 6751  2013-06-12   AAPL  54.597328  61.74143  63.03571  61.64286  62.78571
## 6752  2013-06-12   AMZN 271.670013 271.67001 276.79999 270.45001 276.60001
## 6753  2013-06-12     FB  23.770000  23.77000  24.26000  23.58000  24.16000
## 6754  2013-06-12   GOOG 434.361908 434.36191 441.34573 433.20126 441.07672
## 6755  2013-06-12   MSFT  29.975885  35.00000  35.27000  34.85000  35.14000
## 6756  2013-06-13   AAPL  55.073574  62.28000  62.44857  61.25000  61.78571
## 6757  2013-06-13   AMZN 275.790009 275.79001 276.79999 270.29001 271.50000
## 6758  2013-06-13     FB  23.730000  23.73000  23.83000  23.27000  23.72000
## 6759  2013-06-13   GOOG 436.862518 436.86252 438.18756 431.13400 432.86749
## 6760  2013-06-13   MSFT  29.736082  34.72000  35.02000  34.59000  34.99000
## 6761  2013-06-14   AAPL  54.326988  61.43572  62.32715  61.21429  62.20000
## 6762  2013-06-14   AMZN 273.989990 273.98999 277.07001 273.44000 275.00000
## 6763  2013-06-14     FB  23.629999  23.63000  23.89000  23.26000  23.56000
## 6764  2013-06-14   GOOG 435.886200 435.88620 440.69815 435.43289 438.40674
## 6765  2013-06-14   MSFT  29.462019  34.40000  34.69000  34.25000  34.55000
## 6766  2013-06-17   AAPL  54.573322  61.71429  62.24286  61.48000  61.63428
## 6767  2013-06-17   AMZN 278.059998 278.06000 280.20001 275.64999 276.35001
## 6768  2013-06-17     FB  24.020000  24.02000  24.25000  23.75000  23.91000
## 6769  2013-06-17   GOOG 441.470276 441.47028 443.05432 437.50015 437.97336
## 6770  2013-06-17   MSFT  29.975885  35.00000  35.16000  34.63000  34.69000
## 6771  2013-06-18   AAPL  54.544254  61.68143  62.12857  61.45857  61.65143
## 6772  2013-06-18   AMZN 281.760010 281.76001 282.91000 278.10998 279.07999
## 6773  2013-06-18     FB  24.209999  24.21000  24.69000  24.08000  24.09000
## 6774  2013-06-18   GOOG 448.628418 448.62842 448.81772 442.51633 442.66577
## 6775  2013-06-18   MSFT  29.958757  34.98000  35.17000  34.90000  34.97000
## 6776  2013-06-19   AAPL  53.436386  60.42857  61.66571  60.42857  61.62857
## 6777  2013-06-19   AMZN 278.160004 278.16000 283.34000 277.87000 281.26001
## 6778  2013-06-19     FB  24.309999  24.31000  25.19000  24.10000  24.20000
## 6779  2013-06-19   GOOG 448.658325 448.65832 453.71936 447.07425 449.00205
## 6780  2013-06-19   MSFT  29.624750  34.59000  35.09000  34.59000  34.96000
## 6781  2013-06-20   AAPL  52.658199  59.54857  60.85429  59.31000  59.90000
## 6782  2013-06-20   AMZN 273.440002 273.44000 278.60001 272.39002 275.14002
## 6783  2013-06-20     FB  23.900000  23.90000  24.75000  23.65000  24.28000
## 6784  2013-06-20   GOOG 440.718079 440.71808 448.81772 440.00574 445.32581
## 6785  2013-06-20   MSFT  28.682650  33.49000  34.33000  33.37000  34.26000
## 6786  2013-06-21   AAPL  52.236267  59.07143  60.00000  58.30000  59.78429
## 6787  2013-06-21   AMZN 273.359985 273.35998 275.84000 269.79001 274.57001
## 6788  2013-06-21     FB  24.530001  24.53000  24.70000  24.05000  24.59000
## 6789  2013-06-21   GOOG 438.820190 438.82019 443.27847 434.90488 442.51135
## 6790  2013-06-21   MSFT  28.494219  33.27000  33.73000  33.05000  33.66000
## 6791  2013-06-24   AAPL  50.851711  57.50571  58.38000  56.86429  58.20000
## 6792  2013-06-24   AMZN 270.609985 270.60998 273.16000 265.00000 271.29001
## 6793  2013-06-24     FB  23.940001  23.94000  24.11000  23.38000  23.95000
## 6794  2013-06-24   GOOG 433.270996 433.27100 436.52380 430.01321 434.31210
## 6795  2013-06-24   MSFT  28.879629  33.72000  34.20000  32.57000  32.94000
## 6796  2013-06-25   AAPL  50.863079  57.51857  58.25571  56.97572  57.95714
## 6797  2013-06-25   AMZN 272.089996 272.09000 273.47000 269.00000 272.29999
## 6798  2013-06-25     FB  24.250000  24.25000  24.43000  24.04000  24.14000
## 6799  2013-06-25   GOOG 431.482697 431.48270 438.19754 430.64084 436.99203
## 6800  2013-06-25   MSFT  28.836807  33.67000  34.38000  33.46000  34.08000
## 6801  2013-06-26   AAPL  50.287056  56.86714  57.82715  56.52286  57.70000
## 6802  2013-06-26   AMZN 277.570007 277.57001 277.98001 273.50000 273.98001
## 6803  2013-06-26     FB  24.160000  24.16000  24.65000  23.99000  24.51000
## 6804  2013-06-26   GOOG 435.193787 435.19379 437.36066 433.65955 435.24359
## 6805  2013-06-26   MSFT  29.419195  34.35000  34.48000  33.89000  34.12000
## 6806  2013-06-27   AAPL  49.745098  56.25428  57.34143  56.22000  57.03571
## 6807  2013-06-27   AMZN 277.549988 277.54999 280.20001 274.54001 279.17999
## 6808  2013-06-27     FB  24.660000  24.66000  24.84000  24.21000  24.24000
## 6809  2013-06-27   GOOG 436.897400 436.89740 440.69318 436.68817 437.75919
## 6810  2013-06-27   MSFT  29.650436  34.62000  34.78000  34.50000  34.52000
## 6811  2013-06-28   AAPL  50.092499  56.64714  57.18143  55.55286  55.90857
## 6812  2013-06-28   AMZN 277.690002 277.69000 279.82999 276.19000 276.19000
## 6813  2013-06-28     FB  24.879999  24.88000  24.98000  24.42000  24.68000
## 6814  2013-06-28   GOOG 438.541229 438.54123 439.27350 435.46277 435.81647
## 6815  2013-06-28   MSFT  29.581924  34.54000  34.79000  34.34000  34.38000
## 6816  2013-07-01   AAPL  51.695587  58.46000  58.89571  57.31714  57.52714
## 6817  2013-07-01   AMZN 282.100006 282.10001 283.29001 277.16000 279.00000
## 6818  2013-07-01     FB  24.809999  24.81000  25.06000  24.62000  24.97000
## 6819  2013-07-01   GOOG 442.282227 442.28223 444.37439 440.84760 441.56988
## 6820  2013-07-01   MSFT  29.427757  34.36000  34.99000  34.33000  34.75000
## 6821  2013-07-02   AAPL  52.866638  59.78429  60.23286  58.49572  58.56572
## 6822  2013-07-02   AMZN 283.730011 283.73001 286.57999 280.59000 281.04001
## 6823  2013-07-02     FB  24.410000  24.41000  24.77000  24.30000  24.70000
## 6824  2013-07-02   GOOG 439.507629 439.50763 443.83639 436.99704 443.43790
## 6825  2013-07-02   MSFT  29.068048  33.94000  34.44000  33.63000  34.41000
## 6826  2013-07-03   AAPL  53.158455  60.11429  60.42571  59.63571  60.12286
## 6827  2013-07-03   AMZN 284.029999 284.03000 285.39999 282.00000 282.00000
## 6828  2013-07-03     FB  24.520000  24.52000  24.71000  24.15000  24.22000
## 6829  2013-07-03   GOOG 441.559937 441.55994 442.92480 437.60974 438.30713
## 6830  2013-07-03   MSFT  29.128000  34.01000  34.37000  33.60000  33.66000
## 6831  2013-07-05   AAPL  52.731468  59.63143  60.47000  59.33571  60.05571
## 6832  2013-07-05   AMZN 285.880005 285.88000 286.38000 282.07001 285.00000
## 6833  2013-07-05     FB  24.370001  24.37000  24.66000  24.20000  24.65000
## 6834  2013-07-05   GOOG 445.076752 445.07675 446.03317 442.01321 443.34323
## 6835  2013-07-05   MSFT  29.299294  34.21000  34.24000  33.58000  34.09000
## 6836  2013-07-08   AAPL  52.432072  59.29286  60.14286  58.66429  60.01571
## 6837  2013-07-08   AMZN 290.589996 290.59000 291.67001 286.14002 286.42001
## 6838  2013-07-08     FB  24.709999  24.71000  25.04000  24.42000  24.47000
## 6839  2013-07-08   GOOG 450.855072 450.85507 451.44287 446.86505 447.92606
## 6840  2013-07-08   MSFT  29.402069  34.33000  34.59000  33.98000  34.35000
## 6841  2013-07-09   AAPL  53.354248  60.33571  60.50000  58.62571  59.08571
## 6842  2013-07-09   AMZN 291.529999 291.53000 292.57001 288.01001 291.00000
## 6843  2013-07-09     FB  25.480000  25.48000  25.49000  25.03000  25.07000
## 6844  2013-07-09   GOOG 450.929810 450.92981 454.77042 447.31335 453.79904
## 6845  2013-07-09   MSFT  29.419195  34.35000  34.60000  34.14000  34.58000
## 6846  2013-07-10   AAPL  53.149612  60.10429  60.68572  59.75000  59.94286
## 6847  2013-07-10   AMZN 292.329987 292.32999 293.34000 289.39999 291.41000
## 6848  2013-07-10     FB  25.799999  25.80000  25.83000  25.47000  25.58000
## 6849  2013-07-10   GOOG 451.303406 451.30341 453.86877 448.50888 450.03815
## 6850  2013-07-10   MSFT  29.718950  34.70000  34.81000  34.32000  34.34000
## 6851  2013-07-11   AAPL  53.978310  61.04143  61.17857  60.16714  60.42143
## 6852  2013-07-11   AMZN 299.660004 299.66000 300.69000 292.10001 294.98999
## 6853  2013-07-11     FB  25.809999  25.81000  26.00000  25.45000  25.96000
## 6854  2013-07-11   GOOG 458.401794 458.40179 458.68573 452.56369 454.79532
## 6855  2013-07-11   MSFT  30.566839  35.69000  35.77000  34.90000  35.00000
## 6856  2013-07-12   AAPL  53.879784  60.93000  61.39857  60.48714  61.09286
## 6857  2013-07-12   AMZN 307.549988 307.54999 307.54999 298.50000 298.69000
## 6858  2013-07-12     FB  25.910000  25.91000  25.93000  25.55000  25.74000
## 6859  2013-07-12   GOOG 459.776642 459.77664 459.77664 455.91113 458.28226
## 6860  2013-07-12   MSFT  30.549707  35.67000  35.73000  35.28000  35.58000
## 6861  2013-07-15   AAPL  53.997269  61.06286  61.63714  60.68572  60.71571
## 6862  2013-07-15   AMZN 306.570007 306.57001 307.98999 304.35001 307.26999
## 6863  2013-07-15     FB  26.280001  26.28000  26.43000  25.65000  25.93000
## 6864  2013-07-15   GOOG 460.618500 460.61850 462.26730 456.46906 460.42422
## 6865  2013-07-15   MSFT  30.977934  36.17000  36.22000  35.58000  35.66000
## 6866  2013-07-16   AAPL  54.345928  61.45714  61.53000  60.59571  60.93143
## 6867  2013-07-16   AMZN 306.869995 306.87000 309.39002 305.51001 307.29999
## 6868  2013-07-16     FB  26.320000  26.32000  26.75000  26.01000  26.39000
## 6869  2013-07-16   GOOG 458.087982 458.08798 462.25235 455.24362 461.83392
## 6870  2013-07-16   MSFT  31.063585  36.27000  36.43000  35.96000  36.01000
## 6871  2013-07-17   AAPL  54.359821  61.47286  61.74572  61.17429  61.38571
## 6872  2013-07-17   AMZN 308.690002 308.69000 308.79999 305.69000 306.97000
## 6873  2013-07-17     FB  26.650000  26.65000  26.78000  26.30000  26.37000
## 6874  2013-07-17   GOOG 457.559967 457.55997 461.69943 456.43915 458.78037
## 6875  2013-07-17   MSFT  30.609669  35.74000  36.39000  35.49000  36.34000
## 6876  2013-07-18   AAPL  54.542999  61.68000  62.12429  61.51571  61.91143
## 6877  2013-07-18   AMZN 304.109985 304.10998 306.34000 301.87000 306.26999
## 6878  2013-07-18     FB  26.180000  26.18000  26.77000  26.12000  26.75000
## 6879  2013-07-18   GOOG 453.639648 453.63965 458.28226 449.90863 457.77914
## 6880  2013-07-18   MSFT  30.352726  35.44000  35.89000  35.22000  35.72000
## 6881  2013-07-19   AAPL  53.682716  60.70714  61.99714  60.62143  61.87143
## 6882  2013-07-19   AMZN 305.230011 305.23001 305.79001 301.91000 304.39002
## 6883  2013-07-19     FB  25.879999  25.88000  26.11000  25.60000  25.82000
## 6884  2013-07-19   GOOG 446.625946 446.62595 449.78909 436.17014 441.64960
## 6885  2013-07-19   MSFT  26.892654  31.40000  32.67000  31.02000  32.40000
## 6886  2013-07-22   AAPL  53.854523  60.90143  61.39286  60.78143  61.35143
## 6887  2013-07-22   AMZN 303.480011 303.48001 309.25000 302.00000 309.25000
## 6888  2013-07-22     FB  26.049999  26.05000  26.13000  25.72000  25.99000
## 6889  2013-07-22   GOOG 453.649597 453.64960 454.63092 446.82520 449.31586
## 6890  2013-07-22   MSFT  27.415092  32.01000  32.01000  31.60000  31.70000
## 6891  2013-07-23   AAPL  52.929798  59.85571  60.99429  59.81572  60.85714
## 6892  2013-07-23   AMZN 301.059998 301.06000 305.06000 300.56000 303.16000
## 6893  2013-07-23     FB  26.129999  26.13000  26.30000  25.97000  26.10000
## 6894  2013-07-23   GOOG 450.212494 450.21249 454.79532 448.10538 453.64960
## 6895  2013-07-23   MSFT  27.252367  31.82000  32.04000  31.71000  31.91000
## 6896  2013-07-24   AAPL  55.648365  62.93000  63.51286  62.18000  62.70428
## 6897  2013-07-24   AMZN 298.940002 298.94000 303.84000 298.04001 303.01999
## 6898  2013-07-24     FB  26.510000  26.51000  26.53000  26.05000  26.32000
## 6899  2013-07-24   GOOG 449.764160 449.76416 453.45035 448.66827 451.93604
## 6900  2013-07-24   MSFT  27.372269  31.96000  32.19000  31.89000  32.04000
## 6901  2013-07-25   AAPL  55.394459  62.64286  63.05714  62.25857  62.95714
## 6902  2013-07-25   AMZN 303.399994 303.39999 304.50000 296.75000 299.00000
## 6903  2013-07-25     FB  34.360001  34.36000  34.88000  32.75000  33.54000
## 6904  2013-07-25   GOOG 442.192566 442.19257 446.75046 441.38559 445.26602
## 6905  2013-07-25   MSFT  26.884092  31.39000  31.65000  31.25000  31.62000
## 6906  2013-07-26   AAPL  55.709011  62.99857  63.00571  62.04857  62.18572
## 6907  2013-07-26   AMZN 312.010010 312.01001 313.62000 295.54999 299.54999
## 6908  2013-07-26     FB  34.009998  34.01000  34.73000  33.56000  33.77000
## 6909  2013-07-26   GOOG 441.021942 441.02194 443.33328 439.35321 441.83887
## 6910  2013-07-26   MSFT  27.081076  31.62000  31.62000  31.21000  31.26000
## 6911  2013-07-29   AAPL  56.568024  63.97000  64.28429  62.88571  62.97143
## 6912  2013-07-29   AMZN 306.100006 306.10001 313.00000 305.89999 311.07001
## 6913  2013-07-29     FB  35.430000  35.43000  35.63000  34.01000  34.07000
## 6914  2013-07-29   GOOG 439.487701 439.48770 445.73926 438.80026 440.79779
## 6915  2013-07-29   MSFT  27.012562  31.54000  31.60000  31.40000  31.47000
## 6916  2013-07-30   AAPL  57.266624  64.76000  65.30714  64.17571  64.28000
## 6917  2013-07-30   AMZN 302.410004 302.41000 309.78000 301.57001 307.72000
## 6918  2013-07-30     FB  37.630001  37.63000  37.96000  35.32000  35.65000
## 6919  2013-07-30   GOOG 443.796539 443.79654 446.13278 438.79031 441.07672
## 6920  2013-07-30   MSFT  27.278059  31.85000  32.12000  31.55000  31.78000
## 6921  2013-07-31   AAPL  57.166813  64.64714  65.33428  64.20428  64.99857
## 6922  2013-07-31   AMZN 301.220001 301.22000 305.14999 301.00000 303.91000
## 6923  2013-07-31     FB  36.799999  36.80000  38.31000  36.33000  37.96000
## 6924  2013-07-31   GOOG 442.217468 442.21747 446.58112 441.43539 444.82767
## 6925  2013-07-31   MSFT  27.269497  31.84000  32.05000  31.71000  31.97000
## 6926  2013-08-01   AAPL  57.691074  65.24000  65.25714  64.75143  65.10714
## 6927  2013-08-01   AMZN 305.570007 305.57001 306.20999 298.89999 303.07999
## 6928  2013-08-01     FB  37.490002  37.49000  38.29000  36.92000  37.30000
## 6929  2013-08-01   GOOG 450.421722 450.42172 450.58609 445.82892 445.82892
## 6930  2013-08-01   MSFT  27.123899  31.67000  32.09000  31.60000  32.06000
## 6931  2013-08-02   AAPL  58.431351  66.07714  66.12143  65.23714  65.43000
## 6932  2013-08-02   AMZN 304.209991 304.20999 305.32999 301.50000 304.63000
## 6933  2013-08-02     FB  38.049999  38.05000  38.49000  37.50000  37.66000
## 6934  2013-08-02   GOOG 451.592316 451.59232 451.80652 448.72806 450.03317
## 6935  2013-08-02   MSFT  27.312317  31.89000  31.90000  31.57000  31.69000
## 6936  2013-08-05   AAPL  59.304260  67.06428  67.23857  66.02143  66.38429
## 6937  2013-08-05   AMZN 300.989990 300.98999 303.62000 298.29999 303.39999
## 6938  2013-08-05     FB  39.189999  39.19000  39.32000  38.25000  38.43000
## 6939  2013-08-05   GOOG 450.810242 450.81024 451.06928 447.92108 451.00452
## 6940  2013-08-05   MSFT  27.149595  31.70000  32.00000  31.64000  31.90000
## 6941  2013-08-06   AAPL  58.773705  66.46429  67.41286  66.02428  66.86000
## 6942  2013-08-06   AMZN 300.750000 300.75000 301.35998 297.51999 300.51001
## 6943  2013-08-06     FB  38.549999  38.55000  39.25000  37.94000  39.11000
## 6944  2013-08-06   GOOG 446.610992 446.61099 453.15646 446.19257 450.65582
## 6945  2013-08-06   MSFT  27.046822  31.58000  31.67000  31.38000  31.55000
## 6946  2013-08-07   AAPL  58.739586  66.42571  66.71429  65.96714  66.25714
## 6947  2013-08-07   AMZN 296.910004 296.91000 300.98999 296.14999 300.14999
## 6948  2013-08-07     FB  38.869999  38.87000  38.94000  37.70000  38.61000
## 6949  2013-08-07   GOOG 443.662048 443.66205 447.54748 442.88495 445.84885
## 6950  2013-08-07   MSFT  27.457912  32.06000  32.10000  31.25000  31.54000
## 6951  2013-08-08   AAPL  58.622601  65.85857  66.30000  65.42142  66.26572
## 6952  2013-08-08   AMZN 295.739990 295.73999 298.51999 292.54999 298.51999
## 6953  2013-08-08     FB  38.540001  38.54000  39.19000  38.43000  39.13000
## 6954  2013-08-08   GOOG 444.663300 444.66330 446.24734 440.99207 446.07300
## 6955  2013-08-08   MSFT  28.168774  32.89000  33.07000  32.05000  32.24000
## 6956  2013-08-09   AAPL  57.788418  64.92142  65.78000  64.80714  65.52000
## 6957  2013-08-09   AMZN 297.260010 297.26001 299.26999 294.29999 295.67999
## 6958  2013-08-09     FB  38.500000  38.50000  38.74000  38.01000  38.59000
## 6959  2013-08-09   GOOG 443.542480 443.54248 446.08795 443.33826 443.61722
## 6960  2013-08-09   MSFT  28.006052  32.70000  32.90000  32.47000  32.77000
## 6961  2013-08-12   AAPL  59.430077  66.76572  66.95000  65.23286  65.26572
## 6962  2013-08-12   AMZN 296.690002 296.69000 299.07999 295.26001 295.79001
## 6963  2013-08-12     FB  38.220001  38.22000  38.50000  38.10000  38.20000
## 6964  2013-08-12   GOOG 441.101654 441.10165 441.84387 439.17886 441.79404
## 6965  2013-08-12   MSFT  28.151642  32.87000  32.97000  32.46000  32.46000
## 6966  2013-08-13   AAPL  62.254322  69.93857  70.66572  66.86429  67.27715
## 6967  2013-08-13   AMZN 293.970001 293.97000 296.37000 290.67001 295.88000
## 6968  2013-08-13     FB  37.020000  37.02000  38.32000  36.77000  38.24000
## 6969  2013-08-13   GOOG 438.979584 438.97958 442.59106 436.46402 441.75919
## 6970  2013-08-13   MSFT  27.798023  32.23000  32.55000  32.21000  32.51000
## 6971  2013-08-14   AAPL  63.389858  71.21429  72.03571  70.48572  71.12572
## 6972  2013-08-14   AMZN 291.339996 291.34000 294.29001 290.54001 294.29001
## 6973  2013-08-14     FB  36.650002  36.65000  37.55000  36.62000  36.83000
## 6974  2013-08-14   GOOG 433.280945 433.28094 438.47150 431.96091 437.54498
## 6975  2013-08-14   MSFT  27.901520  32.35000  33.36000  31.70000  32.14000
## 6976  2013-08-15   AAPL  63.314846  71.13000  71.77143  69.86857  70.91715
## 6977  2013-08-15   AMZN 286.470001 286.47000 289.29999 285.14999 288.79001
## 6978  2013-08-15     FB  36.560001  36.56000  37.07000  36.02000  36.36000
## 6979  2013-08-15   GOOG 428.224915 428.22492 430.84509 427.39801 430.60599
## 6980  2013-08-15   MSFT  27.418526  31.79000  32.18000  30.84000  32.00000
## 6981  2013-08-16   AAPL  63.876896  71.76143  71.84857  71.26572  71.45000
## 6982  2013-08-16   AMZN 284.820007 284.82001 288.32999 284.50000 286.54999
## 6983  2013-08-16     FB  37.080002  37.08000  37.49000  36.90000  36.97000
## 6984  2013-08-16   GOOG 426.855042 426.85504 429.60971 426.67075 429.03189
## 6985  2013-08-16   MSFT  27.427156  31.80000  31.99000  31.66000  31.79000
## 6986  2013-08-19   AAPL  64.564850  72.53429  73.39143  72.00000  72.04857
## 6987  2013-08-19   AMZN 285.570007 285.57001 289.56000 283.48001 285.19000
## 6988  2013-08-19     FB  37.810001  37.81000  38.28000  37.14000  37.43000
## 6989  2013-08-19   GOOG 431.208710 431.20871 434.37186 427.12402 427.25354
## 6990  2013-08-19   MSFT  27.073536  31.39000  31.97000  31.38000  31.76000
## 6991  2013-08-20   AAPL  63.716694  71.58143  72.93857  71.54572  72.81571
## 6992  2013-08-20   AMZN 287.089996 287.09000 289.51001 285.73999 285.88000
## 6993  2013-08-20     FB  38.410000  38.41000  38.58000  37.69000  38.35000
## 6994  2013-08-20   GOOG 431.094147 431.09415 434.42667 430.15765 432.55368
## 6995  2013-08-20   MSFT  27.271906  31.62000  31.90000  31.37000  31.44000
## 6996  2013-08-21   AAPL  63.880703  71.76572  72.45000  71.60000  71.94143
## 6997  2013-08-21   AMZN 284.570007 284.57001 288.50000 283.82999 285.09000
## 6998  2013-08-21     FB  38.320000  38.32000  38.85000  38.15000  38.38000
## 6999  2013-08-21   GOOG 433.041840 433.04184 436.81769 431.63214 433.69940
## 7000  2013-08-21   MSFT  27.263283  31.61000  32.01000  31.54000  31.61000
## 7001  2013-08-22   AAPL  63.957020  71.85143  72.22714  71.17142  72.14000
## 7002  2013-08-22   AMZN 289.730011 289.73001 289.87000 284.79999 284.79999
## 7003  2013-08-22     FB  38.549999  38.55000  38.75000  38.34000  38.37000
## 7004  2013-08-22   GOOG 435.223663 435.22366 435.74173 433.50012 434.72055
## 7005  2013-08-22   MSFT  27.936026  32.39000  32.49000  32.10000  32.19000
## 7006  2013-08-23   AAPL  63.710320  71.57429  71.90714  71.33572  71.89571
## 7007  2013-08-23   AMZN 290.010010 290.01001 291.50000 287.89999 291.20999
## 7008  2013-08-23     FB  40.549999  40.55000  40.63000  38.93000  39.00000
## 7009  2013-08-23   GOOG 433.480225 433.48023 437.36066 433.25107 437.27597
## 7010  2013-08-23   MSFT  29.971491  34.75000  35.20000  34.00000  35.17000
## 7011  2013-08-26   AAPL  63.958282  71.85286  72.88571  71.50000  71.53571
## 7012  2013-08-26   AMZN 286.209991 286.20999 291.04999 285.62000 290.42999
## 7013  2013-08-26     FB  41.340000  41.34000  41.94000  40.62000  40.90000
## 7014  2013-08-26   GOOG 431.577332 431.57733 435.81647 431.40799 433.37561
## 7015  2013-08-26   MSFT  29.454002  34.15000  34.67000  34.03000  34.40000
## 7016  2013-08-27   AAPL  62.129696  69.79857  71.78714  69.47143  71.14286
## 7017  2013-08-27   AMZN 280.929993 280.92999 285.28000 279.73999 283.87000
## 7018  2013-08-27     FB  39.639999  39.64000  41.20000  39.42000  40.68000
## 7019  2013-08-27   GOOG 423.487671 423.48767 430.25232 422.36685 428.20499
## 7020  2013-08-27   MSFT  28.686392  33.26000  34.10000  33.15000  33.52000
## 7021  2013-08-28   AAPL  62.423435  70.12857  70.82858  69.42857  69.42857
## 7022  2013-08-28   AMZN 281.579987 281.57999 283.00000 279.32999 280.35998
## 7023  2013-08-28     FB  40.549999  40.55000  40.85000  39.88000  39.96000
## 7024  2013-08-28   GOOG 422.690643 422.69064 426.10785 422.30209 423.53748
## 7025  2013-08-28   MSFT  28.479391  33.02000  33.60000  33.00000  33.39000
## 7026  2013-08-29   AAPL  62.525185  70.24286  70.92857  70.16143  70.23572
## 7027  2013-08-29   AMZN 283.980011 283.98001 285.98001 280.00000 281.45001
## 7028  2013-08-29     FB  41.279999  41.28000  41.78000  40.80000  40.89000
## 7029  2013-08-29   GOOG 426.117798 426.11780 428.58356 422.71057 422.94968
## 7030  2013-08-29   MSFT  28.936506  33.55000  33.60000  32.80000  32.93000
## 7031  2013-08-30   AAPL  61.955494  69.60286  70.42142  69.50000  70.28571
## 7032  2013-08-30   AMZN 280.980011 280.98001 284.87000 280.00000 284.59000
## 7033  2013-08-30     FB  41.290001  41.29000  42.26000  41.06000  42.02000
## 7034  2013-08-30   GOOG 421.868744 421.86874 427.41794 421.20123 426.28220
## 7035  2013-08-30   MSFT  28.807135  33.40000  33.48000  33.09000  33.37000
## 7036  2013-09-03   AAPL  62.128437  69.79714  71.51428  69.62143  70.44286
## 7037  2013-09-03   AMZN 288.799988 288.79999 291.39002 284.17001 284.73001
## 7038  2013-09-03     FB  41.869999  41.87000  42.16000  41.51000  41.84000
## 7039  2013-09-03   GOOG 428.583557 428.58356 431.47772 425.38055 425.58481
## 7040  2013-09-03   MSFT  27.496151  31.88000  32.07000  31.29000  31.75000
## 7041  2013-09-04   AAPL  63.414024  71.24143  71.74857  70.89714  71.36571
## 7042  2013-09-04   AMZN 293.640015 293.64002 295.23001 287.57999 288.32999
## 7043  2013-09-04     FB  41.779999  41.78000  42.17000  41.44000  42.01000
## 7044  2013-09-04   GOOG 434.187561 434.18756 435.11908 425.98828 428.56863
## 7045  2013-09-04   MSFT  26.909660  31.20000  31.47000  31.11000  31.39000
## 7046  2013-09-05   AAPL  62.979126  70.75285  71.52571  70.52000  71.46429
## 7047  2013-09-05   AMZN 294.100006 294.10001 297.00000 292.70999 293.63000
## 7048  2013-09-05     FB  42.660000  42.66000  42.77000  41.77000  41.79000
## 7049  2013-09-05   GOOG 438.137756 438.13776 438.29715 434.17758 435.11908
## 7050  2013-09-05   MSFT  26.935534  31.23000  31.44000  30.95000  31.10000
## 7051  2013-09-06   AAPL  63.354256  71.17429  71.34000  69.99286  71.20571
## 7052  2013-09-06   AMZN 295.859985 295.85998 298.88000 290.79999 295.32999
## 7053  2013-09-06     FB  43.950001  43.95000  44.61000  42.40000  43.09000
## 7054  2013-09-06   GOOG 438.147705 438.14770 440.23987 435.23862 439.57239
## 7055  2013-09-06   MSFT  26.866537  31.15000  31.39000  31.13000  31.31000
## 7056  2013-09-09   AAPL  64.365189  72.31000  72.56000  71.92571  72.14286
## 7057  2013-09-09   AMZN 299.709991 299.70999 299.95999 296.60001 297.22000
## 7058  2013-09-09     FB  44.040001  44.04000  44.79000  43.70000  44.36000
## 7059  2013-09-09   GOOG 442.366913 442.36691 443.21371 439.56241 440.21497
## 7060  2013-09-09   MSFT  27.306402  31.66000  31.79000  31.20000  31.22000
## 7061  2013-09-10   AAPL  62.899048  70.66286  72.49286  69.92857  72.31428
## 7062  2013-09-10   AMZN 300.359985 300.35998 301.00000 297.22000 300.54999
## 7063  2013-09-10     FB  43.599998  43.60000  44.26000  43.23000  44.24000
## 7064  2013-09-10   GOOG 442.675751 442.67575 444.33453 440.34946 443.34824
## 7065  2013-09-10   MSFT  27.936026  32.39000  32.40000  31.79000  31.90000
## 7066  2013-09-11   AAPL  59.474586  66.81571  67.67000  66.40143  66.71571
## 7067  2013-09-11   AMZN 299.640015 299.64002 301.85998 297.84000 298.91000
## 7068  2013-09-11     FB  45.040001  45.04000  45.09000  43.11000  43.39000
## 7069  2013-09-11   GOOG 446.421692 446.42169 446.81024 441.38559 442.61099
## 7070  2013-09-11   MSFT  28.237894  32.74000  32.93000  32.53000  32.57000
## 7071  2013-09-12   AAPL  60.107853  67.52715  67.91428  66.57286  66.92857
## 7072  2013-09-12   AMZN 298.859985 298.85998 302.00000 297.66000 299.39002
## 7073  2013-09-12     FB  44.750000  44.75000  45.62000  44.65000  45.53000
## 7074  2013-09-12   GOOG 444.862549 444.86255 447.27350 443.34323 447.02445
## 7075  2013-09-12   MSFT  28.194773  32.69000  32.78000  32.59000  32.72000
## 7076  2013-09-13   AAPL  59.117249  66.41428  67.40429  66.38571  67.04857
## 7077  2013-09-13   AMZN 297.920013 297.92001 300.22000 296.20001 300.14002
## 7078  2013-09-13     FB  44.310001  44.31000  45.08000  43.93000  45.04000
## 7079  2013-09-13   GOOG 442.875000 442.87500 446.16766 440.76788 445.57986
## 7080  2013-09-13   MSFT  28.488020  33.03000  33.07000  32.51000  32.77000
## 7081  2013-09-16   AAPL  57.237801  64.30286  65.94428  63.88857  65.85714
## 7082  2013-09-16   AMZN 296.059998 296.06000 301.00000 295.26001 299.82001
## 7083  2013-09-16     FB  42.509998  42.51000  44.94000  42.43000  44.85000
## 7084  2013-09-16   GOOG 442.222443 442.22244 446.82520 440.78284 446.42670
## 7085  2013-09-16   MSFT  28.289646  32.80000  33.50000  32.73000  33.38000
## 7086  2013-09-17   AAPL  57.899048  65.04572  65.67286  63.92857  63.99429
## 7087  2013-09-17   AMZN 304.170013 304.17001 304.64999 296.01001 297.63000
## 7088  2013-09-17     FB  45.070000  45.07000  45.44000  42.43000  42.50000
## 7089  2013-09-17   GOOG 441.400513 441.40051 442.53625 438.85507 442.04810
## 7090  2013-09-17   MSFT  28.401762  32.93000  33.47000  32.90000  33.42000
## 7091  2013-09-18   AAPL  59.089291  66.38286  66.62143  65.80857  66.16857
## 7092  2013-09-18   AMZN 312.029999 312.03000 312.73999 302.91000 304.06000
## 7093  2013-09-18     FB  45.230000  45.23000  45.47000  44.40000  44.84000
## 7094  2013-09-18   GOOG 449.973389 449.97339 450.29718 439.88620 441.52008
## 7095  2013-09-18   MSFT  28.738134  33.32000  33.40000  32.83000  32.99000
## 7096  2013-09-19   AAPL  60.058243  67.47143  67.97572  67.03571  67.24286
## 7097  2013-09-19   AMZN 312.059998 312.06000 314.54001 311.04001 313.76999
## 7098  2013-09-19     FB  45.980000  45.98000  46.05000  45.23000  45.51000
## 7099  2013-09-19   GOOG 447.517609 447.51761 451.30341 446.02817 451.30341
## 7100  2013-09-19   MSFT  29.014130  33.64000  33.68000  33.32000  33.48000
## 7101  2013-09-20   AAPL  59.436436  66.77286  68.36429  66.57143  68.28571
## 7102  2013-09-20   AMZN 316.339996 316.34000 320.57001 312.41000 312.54001
## 7103  2013-09-20     FB  47.490002  47.49000  47.60000  45.74000  46.32000
## 7104  2013-09-20   GOOG 449.868774 449.86877 450.37689 446.13776 447.51761
## 7105  2013-09-20   MSFT  28.281017  32.79000  33.48000  32.69000  33.41000
## 7106  2013-09-23   AAPL  62.390385  70.09143  70.98714  68.94286  70.87143
## 7107  2013-09-23   AMZN 311.489990 311.48999 315.89999 308.76999 314.01001
## 7108  2013-09-23     FB  47.189999  47.19000  47.55000  46.29000  47.28000
## 7109  2013-09-23   GOOG 441.594788 441.59479 449.11163 440.94723 446.40176
## 7110  2013-09-23   MSFT  28.237894  32.74000  32.97000  32.50000  32.54000
## 7111  2013-09-24   AAPL  62.194550  69.87143  70.78142  69.68857  70.69714
## 7112  2013-09-24   AMZN 314.130005 314.13000 318.07999 311.28000 312.42999
## 7113  2013-09-24     FB  48.450001  48.45000  49.66000  48.16000  48.51000
## 7114  2013-09-24   GOOG 441.764160 441.76416 443.38806 439.05432 441.59479
## 7115  2013-09-24   MSFT  27.987772  32.45000  32.87000  32.15000  32.87000
## 7116  2013-09-25   AAPL  61.231964  68.79000  69.94857  68.77571  69.88571
## 7117  2013-09-25   AMZN 312.649994 312.64999 316.70999 310.75000 314.53000
## 7118  2013-09-25     FB  49.459999  49.46000  49.54000  48.46000  49.23000
## 7119  2013-09-25   GOOG 436.977112 436.97711 441.61969 436.16516 441.61969
## 7120  2013-09-25   MSFT  28.039520  32.51000  32.80000  32.40000  32.49000
## 7121  2013-09-26   AAPL  61.828327  69.46000  69.79429  69.12857  69.42857
## 7122  2013-09-26   AMZN 318.119995 318.12000 319.37000 313.26001 313.89999
## 7123  2013-09-26     FB  50.389999  50.39000  50.60000  49.50000  50.01000
## 7124  2013-09-26   GOOG 437.445343 437.44534 439.72681 435.86627 437.51010
## 7125  2013-09-26   MSFT  28.263775  32.77000  33.00000  32.59000  32.64000
## 7126  2013-09-27   AAPL  61.387085  68.96429  69.23857  68.67429  69.11143
## 7127  2013-09-27   AMZN 316.010010 316.01001 317.20999 313.35001 316.92001
## 7128  2013-09-27     FB  51.240002  51.24000  51.28000  49.86000  50.29000
## 7129  2013-09-27   GOOG 436.558685 436.55869 437.12155 434.02817 435.77661
## 7130  2013-09-27   MSFT  28.695011  33.27000  33.75000  32.87000  32.88000
## 7131  2013-09-30   AAPL  60.624092  68.10714  68.80857  67.77286  68.17857
## 7132  2013-09-30   AMZN 312.640015 312.64002 315.31000 311.06000 313.41000
## 7133  2013-09-30     FB  50.230000  50.23000  51.60000  49.80000  50.14000
## 7134  2013-09-30   GOOG 436.319580 436.31958 438.77536 432.53375 432.91733
## 7135  2013-09-30   MSFT  28.703634  33.28000  33.31000  32.70000  33.00000
## 7136  2013-10-01   AAPL  62.049583  69.70857  69.87714  68.34000  68.35000
## 7137  2013-10-01   AMZN 320.950012 320.95001 321.00000 313.64999 314.22000
## 7138  2013-10-01     FB  50.419998  50.42000  51.03000  49.45000  49.97000
## 7139  2013-10-01   GOOG 441.843872 441.84387 442.17761 438.38184 438.48148
## 7140  2013-10-01   MSFT  28.962389  33.58000  33.61000  33.30000  33.35000
## 7141  2013-10-02   AAPL  62.253033  69.93714  70.25714  69.10714  69.37572
## 7142  2013-10-02   AMZN 320.510010 320.51001 321.73001 317.51999 318.04001
## 7143  2013-10-02     FB  50.279999  50.28000  51.10000  49.95000  50.13000
## 7144  2013-10-02   GOOG 442.337006 442.33701 443.01944 437.27100 439.71683
## 7145  2013-10-02   MSFT  29.255632  33.92000  34.03000  33.29000  33.36000
## 7146  2013-10-03   AAPL  61.471004  69.05857  70.33572  68.67714  70.07286
## 7147  2013-10-03   AMZN 314.760010 314.76001 322.92001 313.01999 320.39002
## 7148  2013-10-03     FB  49.180000  49.18000  50.72000  49.06000  50.47000
## 7149  2013-10-03   GOOG 436.409241 436.40924 445.38061 434.42169 442.34198
## 7150  2013-10-03   MSFT  29.203878  33.86000  34.00000  33.42000  33.88000
## 7151  2013-10-04   AAPL  61.422688  69.00429  69.22857  68.37143  69.12286
## 7152  2013-10-04   AMZN 319.040009 319.04001 319.20001 312.62000 315.13000
## 7153  2013-10-04     FB  51.040001  51.04000  51.16000  49.57000  49.77000
## 7154  2013-10-04   GOOG 434.546204 434.54620 437.11658 433.37561 435.86627
## 7155  2013-10-04   MSFT  29.221130  33.88000  33.99000  33.62000  33.69000
## 7156  2013-10-07   AAPL  62.022884  69.67857  70.37857  69.33572  69.50857
## 7157  2013-10-07   AMZN 310.029999 310.03000 315.34000 309.73999 315.23999
## 7158  2013-10-07     FB  50.520000  50.52000  51.29000  50.40000  50.73000
## 7159  2013-10-07   GOOG 431.253571 431.25357 435.36316 430.44159 432.10538
## 7160  2013-10-07   MSFT  28.720888  33.30000  33.71000  33.20000  33.60000
## 7161  2013-10-08   AAPL  61.156918  68.70571  70.09143  68.64857  69.99143
## 7162  2013-10-08   AMZN 303.230011 303.23001 311.54999 300.26999 311.50000
## 7163  2013-10-08     FB  47.139999  47.14000  50.60000  47.08000  50.60000
## 7164  2013-10-08   GOOG 425.241089 425.24109 431.37311 424.22492 431.04434
## 7165  2013-10-08   MSFT  28.470768  33.01000  33.33000  32.80000  33.31000
## 7166  2013-10-09   AAPL  61.875381  69.51286  69.68429  68.32571  69.23428
## 7167  2013-10-09   AMZN 298.230011 298.23001 303.50000 296.50000 303.42001
## 7168  2013-10-09     FB  46.770000  46.77000  47.84000  45.26000  47.38000
## 7169  2013-10-09   GOOG 426.332001 426.33200 429.71432 419.91605 426.54123
## 7170  2013-10-09   MSFT  28.522520  33.07000  33.35000  32.96000  33.07000
## 7171  2013-10-10   AAPL  62.263222  69.94857  70.34000  69.57714  70.18857
## 7172  2013-10-10   AMZN 305.170013 305.17001 306.70001 302.59000 304.63000
## 7173  2013-10-10     FB  49.049999  49.05000  49.68000  47.83000  47.87000
## 7174  2013-10-10   GOOG 432.498901 432.49890 432.79279 428.49887 430.30710
## 7175  2013-10-10   MSFT  29.117634  33.76000  33.89000  33.26000  33.31000
## 7176  2013-10-11   AAPL  62.666332  70.40143  70.54857  69.30857  69.57000
## 7177  2013-10-11   AMZN 310.890015 310.89002 310.92999 303.84000 304.76999
## 7178  2013-10-11     FB  49.110001  49.11000  49.87000  48.79000  49.18000
## 7179  2013-10-11   GOOG 434.366882 434.36688 435.10910 431.03436 431.39801
## 7180  2013-10-11   MSFT  29.436760  34.13000  34.14000  33.68000  33.68000
## 7181  2013-10-14   AAPL  63.077061  70.86285  71.08285  69.90714  69.97572
## 7182  2013-10-14   AMZN 310.700012 310.70001 311.64999 307.00000 309.22000
## 7183  2013-10-14     FB  49.509998  49.51000  49.63000  47.91000  48.31000
## 7184  2013-10-14   GOOG 436.419189 436.41919 436.48892 431.07922 431.71185
## 7185  2013-10-14   MSFT  29.712751  34.45000  34.50000  33.78000  33.90000
## 7186  2013-10-15   AAPL  63.412750  71.24000  71.71429  70.78857  71.07286
## 7187  2013-10-15   AMZN 306.399994 306.39999 310.79001 305.26001 309.87000
## 7188  2013-10-15     FB  49.500000  49.50000  51.00000  49.18000  49.99000
## 7189  2013-10-15   GOOG 439.358185 439.35818 441.16141 435.36813 436.24484
## 7190  2013-10-15   MSFT  29.747255  34.49000  34.99000  34.47000  34.67000
## 7191  2013-10-16   AAPL  63.721764  71.58714  71.79000  71.31857  71.54143
## 7192  2013-10-16   AMZN 310.489990 310.48999 310.79999 305.54999 308.38000
## 7193  2013-10-16     FB  51.139999  51.14000  51.24000  49.90000  50.04000
## 7194  2013-10-16   GOOG 447.338257 447.33826 447.48770 440.35443 441.28098
## 7195  2013-10-16   MSFT  29.876617  34.64000  34.90000  34.56000  34.60000
## 7196  2013-10-17   AAPL  64.152840  72.07143  72.11143  71.38286  71.42571
## 7197  2013-10-17   AMZN 310.769989 310.76999 311.00000 305.23999 307.07001
## 7198  2013-10-17     FB  52.209999  52.21000  52.22000  50.95000  51.12000
## 7199  2013-10-17   GOOG 442.735504 442.73550 446.77539 441.21124 444.82767
## 7200  2013-10-17   MSFT  30.118116  34.92000  34.99000  34.37000  34.45000
## 7201  2013-10-18   AAPL  64.711067  72.69857  72.75143  72.24429  72.28429
## 7202  2013-10-18   AMZN 328.929993 328.92999 331.89002 316.75000 319.35998
## 7203  2013-10-18     FB  54.220001  54.22000  54.83000  53.60000  54.18000
## 7204  2013-10-18   GOOG 503.816559 503.81656 505.83402 485.18143 486.46661
## 7205  2013-10-18   MSFT  30.152626  34.96000  34.99000  34.33000  34.82000
## 7206  2013-10-21   AAPL  66.296791  74.48000  74.90000  73.07429  73.11000
## 7207  2013-10-21   AMZN 326.440002 326.44000 330.00000 323.79999 329.89002
## 7208  2013-10-21     FB  53.849998  53.85000  54.81000  53.51000  54.68000
## 7209  2013-10-21   GOOG 499.776703 499.77670 507.59741 497.90872 503.84149
## 7210  2013-10-21   MSFT  30.178490  34.99000  35.20000  34.91000  34.98000
## 7211  2013-10-22   AAPL  66.107307  74.26714  75.49286  72.57571  75.20143
## 7212  2013-10-22   AMZN 332.540009 332.54001 337.10998 325.67999 327.72000
## 7213  2013-10-22     FB  52.680000  52.68000  54.76000  52.20000  54.33000
## 7214  2013-10-22   GOOG 501.619812 501.61981 504.60861 496.03574 500.62354
## 7215  2013-10-22   MSFT  29.824865  34.58000  35.10000  34.52000  35.02000
## 7216  2013-10-23   AAPL  66.754562  74.99429  75.09571  74.14286  74.14286
## 7217  2013-10-23   AMZN 326.760010 326.76001 331.72000 324.06000 330.84000
## 7218  2013-10-23     FB  51.900002  51.90000  52.25000  51.13000  51.75000
## 7219  2013-10-23   GOOG 513.779236 513.77924 515.44299 498.44669 498.63101
## 7220  2013-10-23   MSFT  29.117634  33.76000  34.49000  33.67000  34.35000
## 7221  2013-10-24   AAPL  67.638329  75.98714  76.06715  74.63571  75.00000
## 7222  2013-10-24   AMZN 332.209991 332.20999 332.64999 326.75000 329.63000
## 7223  2013-10-24     FB  52.450001  52.45000  52.84000  51.59000  52.38000
## 7224  2013-10-24   GOOG 510.860168 510.86017 518.34210 510.48657 514.00836
## 7225  2013-10-24   MSFT  29.083128  33.72000  34.10000  33.57000  33.82000
## 7226  2013-10-25   AAPL  66.881729  75.13715  76.17571  75.01572  75.90286
## 7227  2013-10-25   AMZN 363.390015 363.39002 368.39999 352.62000 358.60001
## 7228  2013-10-25     FB  51.950001  51.95000  53.24000  51.88000  53.18000
## 7229  2013-10-25   GOOG 505.704498 505.70450 512.48907 503.48282 512.48907
## 7230  2013-10-25   MSFT  30.816738  35.73000  36.29000  35.47000  35.88000
## 7231  2013-10-28   AAPL  67.380188  75.69714  75.85714  74.74429  75.57714
## 7232  2013-10-28   AMZN 358.160004 358.16000 362.75000 357.20001 359.92001
## 7233  2013-10-28     FB  50.230000  50.23000  51.70000  49.61000  51.54000
## 7234  2013-10-28   GOOG 505.604858 505.60486 509.80414 504.60361 505.70450
## 7235  2013-10-28   MSFT  30.678734  35.57000  35.73000  35.27000  35.61000
## 7236  2013-10-29   AAPL  65.701645  73.81143  77.03571  73.50571  76.61000
## 7237  2013-10-29   AMZN 362.700012 362.70001 362.89002 356.29001 358.95999
## 7238  2013-10-29     FB  49.400002  49.40000  50.79000  49.25000  50.73000
## 7239  2013-10-29   GOOG 516.185181 516.18518 516.53387 504.85767 507.64722
## 7240  2013-10-29   MSFT  30.635622  35.52000  35.72000  35.26000  35.63000
## 7241  2013-10-30   AAPL  66.746941  74.98572  75.36000  73.86000  74.23000
## 7242  2013-10-30   AMZN 361.079987 361.07999 365.00000 358.64999 362.62000
## 7243  2013-10-30     FB  49.009998  49.01000  50.21000  48.75000  50.00000
## 7244  2013-10-30   GOOG 513.286072 513.28607 516.81781 511.08432 516.77801
## 7245  2013-10-30   MSFT  30.652868  35.54000  35.79000  35.43000  35.53000
## 7246  2013-10-31   AAPL  66.467178  74.67142  75.35571  74.46714  75.00000
## 7247  2013-10-31   AMZN 364.029999 364.03000 366.00000 359.00000 361.73001
## 7248  2013-10-31     FB  50.209999  50.21000  52.00000  46.50000  47.16000
## 7249  2013-10-31   GOOG 513.365784 513.36578 518.81537 510.07312 512.54388
## 7250  2013-10-31   MSFT  30.540737  35.41000  35.69000  35.34000  35.66000
## 7251  2013-11-01   AAPL  66.127647  74.29000  74.97143  73.69143  74.86000
## 7252  2013-11-01   AMZN 359.000000 359.00000 365.76999 356.10001 365.63000
## 7253  2013-11-01     FB  49.750000  49.75000  52.09000  49.72000  50.85000
## 7254  2013-11-01   GOOG 511.602386 511.60239 516.06567 510.63602 513.96851
## 7255  2013-11-01   MSFT  30.644239  35.53000  35.69000  35.39000  35.67000
## 7256  2013-11-04   AAPL  66.982185  75.25000  75.26000  74.11571  74.44286
## 7257  2013-11-04   AMZN 358.739990 358.73999 361.00000 354.39999 360.12000
## 7258  2013-11-04     FB  48.220001  48.22000  49.75000  48.02000  49.37000
## 7259  2013-11-04   GOOG 511.139130 511.13913 514.25745 509.10675 513.82404
## 7260  2013-11-04   MSFT  30.997858  35.94000  35.98000  35.55000  35.59000
## 7261  2013-11-05   AAPL  66.816856  75.06428  75.55572  74.71429  74.94000
## 7262  2013-11-05   AMZN 358.890015 358.89002 360.17001 354.84000 356.78000
## 7263  2013-11-05     FB  50.110001  50.11000  50.18000  47.51000  47.79000
## 7264  2013-11-05   GOOG 508.852692 508.85269 513.89880 506.81036 508.26987
## 7265  2013-11-05   MSFT  31.601597  36.64000  36.71000  35.77000  35.79000
## 7266  2013-11-06   AAPL  66.627556  74.41715  74.98000  74.02857  74.87857
## 7267  2013-11-06   AMZN 356.179993 356.17999 362.87000 354.50000 360.45001
## 7268  2013-11-06     FB  49.119999  49.12000  50.45000  48.71000  50.26000
## 7269  2013-11-06   GOOG 509.465393 509.46539 511.58246 505.78918 510.88507
## 7270  2013-11-06   MSFT  32.929832  38.18000  38.22000  37.06000  37.24000
## 7271  2013-11-07   AAPL  65.549339  73.21286  74.74143  73.19714  74.22572
## 7272  2013-11-07   AMZN 343.559998 343.56000 357.89999 341.88000 355.85998
## 7273  2013-11-07     FB  47.560001  47.56000  49.87000  47.30000  49.24000
## 7274  2013-11-07   GOOG 502.093018 502.09302 510.05319 501.93860 509.39566
## 7275  2013-11-07   MSFT  32.343346  37.50000  38.01000  37.43000  37.96000
## 7276  2013-11-07   TWTR  44.900002  44.90000  50.09000  44.00000  45.10000
## 7277  2013-11-08   AAPL  66.581512  74.36571  74.44714  73.22714  73.51143
## 7278  2013-11-08   AMZN 350.309998 350.31000 351.04999 344.04001 345.95001
## 7279  2013-11-08     FB  47.529999  47.53000  48.65000  47.25000  47.81000
## 7280  2013-11-08   GOOG 506.117950 506.11795 507.34833 502.36700 502.49155
## 7281  2013-11-08   MSFT  32.584850  37.78000  37.78000  37.34000  37.67000
## 7282  2013-11-08   TWTR  41.650002  41.65000  46.94000  40.69000  45.93000
## 7283  2013-11-11   AAPL  66.388367  74.15000  74.52428  73.48714  74.28429
## 7284  2013-11-11   AMZN 354.380005 354.38000 355.37000 348.06000 350.59000
## 7285  2013-11-11     FB  46.200001  46.20000  47.53000  45.73000  47.04000
## 7286  2013-11-11   GOOG 503.408112 503.40811 506.06815 502.11795 502.87012
## 7287  2013-11-11   MSFT  32.420963  37.59000  37.78000  37.35000  37.69000
## 7288  2013-11-11   TWTR  42.900002  42.90000  43.00000  39.40000  40.50000
## 7289  2013-11-12   AAPL  66.511169  74.28714  74.84571  73.85714  73.95286
## 7290  2013-11-12   AMZN 349.529999 349.53000 355.48001 347.28000 352.98999
## 7291  2013-11-12     FB  46.610001  46.61000  47.37000  45.83000  46.00000
## 7292  2013-11-12   GOOG 504.000885 504.00088 506.88010 500.62354 501.96851
## 7293  2013-11-12   MSFT  32.222588  37.36000  37.60000  37.20000  37.38000
## 7294  2013-11-12   TWTR  41.900002  41.90000  43.78000  41.83000  43.66000
## 7295  2013-11-13   AAPL  66.590454  74.37572  74.60714  73.85143  74.00000
## 7296  2013-11-13   AMZN 356.220001 356.22000 356.22000 345.67999 347.39999
## 7297  2013-11-13     FB  48.709999  48.71000  48.74000  46.06000  46.23000
## 7298  2013-11-13   GOOG 514.307251 514.30725 514.49652 501.37073 501.49527
## 7299  2013-11-13   MSFT  32.912579  38.16000  38.16000  36.90000  36.98000
## 7300  2013-11-13   TWTR  42.599998  42.60000  42.87000  40.76000  41.03000
## 7301  2013-11-14   AAPL  67.553589  75.45143  75.61143  74.55286  74.68714
## 7302  2013-11-14   AMZN 367.399994 367.39999 368.94000 356.42999 357.39002
## 7303  2013-11-14     FB  48.990002  48.99000  49.57000  48.03000  48.70000
## 7304  2013-11-14   GOOG 515.682068 515.68207 517.93366 513.25122 515.02954
## 7305  2013-11-14   MSFT  32.791832  38.02000  38.13000  37.72000  37.87000
## 7306  2013-11-14   TWTR  44.689999  44.69000  45.67000  42.24000  42.34000
## 7307  2013-11-15   AAPL  67.148125  74.99857  75.58428  74.92714  75.22572
## 7308  2013-11-15   AMZN 369.170013 369.17001 372.89999 365.54999 367.63000
## 7309  2013-11-15     FB  49.009998  49.01000  49.48000  48.71000  49.11000
## 7310  2013-11-15   GOOG 514.850220 514.85022 517.06195 513.23126 515.50275
## 7311  2013-11-15   MSFT  32.636585  37.84000  38.02000  37.72000  37.95000
## 7312  2013-11-15   TWTR  43.980000  43.98000  45.27000  43.43000  45.25000
## 7313  2013-11-18   AAPL  66.334671  74.09000  75.31286  74.02857  74.99857
## 7314  2013-11-18   AMZN 366.179993 366.17999 373.48999 364.67001 370.28000
## 7315  2013-11-18     FB  45.830002  45.83000  48.84000  45.80000  48.47000
## 7316  2013-11-18   GOOG 513.848938 513.84894 522.41187 512.69830 515.94110
## 7317  2013-11-18   MSFT  32.084602  37.20000  37.58000  37.07000  37.35000
## 7318  2013-11-18   TWTR  41.139999  41.14000  43.95000  40.85000  43.50000
## 7319  2013-11-19   AAPL  66.452324  74.22143  74.76857  73.99571  74.14714
## 7320  2013-11-19   AMZN 364.940002 364.94000 368.78000 362.50000 365.82001
## 7321  2013-11-19     FB  46.360001  46.36000  47.00000  45.72000  46.26000
## 7322  2013-11-19   GOOG 510.685822 510.68582 515.44299 509.61484 513.93366
## 7323  2013-11-19   MSFT  31.928177  36.74000  37.23000  36.67000  36.85000
## 7324  2013-11-19   TWTR  41.750000  41.75000  41.90000  40.00000  41.39000
## 7325  2013-11-20   AAPL  65.870377  73.57143  74.34571  73.47572  74.17571
## 7326  2013-11-20   AMZN 362.570007 362.57001 367.56000 360.45001 367.56000
## 7327  2013-11-20     FB  46.430000  46.43000  47.55000  46.31000  46.61000
## 7328  2013-11-20   GOOG 509.246216 509.24622 514.75061 508.27487 513.05194
## 7329  2013-11-20   MSFT  32.223644  37.08000  37.41000  36.86000  36.92000
## 7330  2013-11-20   TWTR  41.049999  41.05000  41.75000  40.51000  41.40000
## 7331  2013-11-21   AAPL  66.655708  74.44857  74.45857  73.38143  73.94286
## 7332  2013-11-21   AMZN 368.920013 368.92001 369.25000 363.29999 364.04999
## 7333  2013-11-21     FB  46.700001  46.70000  47.46000  46.69000  46.99000
## 7334  2013-11-21   GOOG 515.104248 515.10425 517.21637 511.08432 511.58246
## 7335  2013-11-21   MSFT  32.501732  37.40000  37.53000  37.26000  37.27000
## 7336  2013-11-21   TWTR  42.060001  42.06000  42.49000  40.37000  41.25000
## 7337  2013-11-22   AAPL  66.484314  74.25714  74.59428  74.07571  74.21714
## 7338  2013-11-22   AMZN 372.309998 372.31000 374.50000 366.31000 370.00000
## 7339  2013-11-22     FB  46.230000  46.23000  47.27000  45.96000  47.04000
## 7340  2013-11-22   GOOG 514.018311 514.01831 516.15033 512.68829 514.78046
## 7341  2013-11-22   MSFT  32.649460  37.57000  37.68000  37.33000  37.53000
## 7342  2013-11-22   TWTR  41.000000  41.00000  42.28000  40.97000  41.81000
## 7343  2013-11-25   AAPL  66.988251  74.82000  75.12428  74.42857  74.43143
## 7344  2013-11-25   AMZN 376.640015 376.64002 377.79001 373.17999 373.82001
## 7345  2013-11-25     FB  44.820000  44.82000  46.65000  44.04000  46.36000
## 7346  2013-11-25   GOOG 521.012146 521.01215 524.62854 515.57751 516.64349
## 7347  2013-11-25   MSFT  32.710289  37.64000  37.95000  37.57000  37.93000
## 7348  2013-11-25   TWTR  39.060001  39.06000  41.14000  38.80000  41.08000
## 7349  2013-11-26   AAPL  68.223793  76.20000  76.59143  74.85714  74.87428
## 7350  2013-11-26   AMZN 381.369995 381.37000 382.50000 374.82001 377.60998
## 7351  2013-11-26     FB  45.889999  45.89000  46.17000  43.55000  44.66000
## 7352  2013-11-26   GOOG 527.228821 527.22882 528.76807 519.52270 522.34216
## 7353  2013-11-26   MSFT  32.458286  37.35000  37.65000  37.35000  37.57000
## 7354  2013-11-26   TWTR  40.180000  40.18000  40.55000  38.92000  39.16000
## 7355  2013-11-27   AAPL  69.830276  77.99429  78.00000  76.20000  76.61571
## 7356  2013-11-27   AMZN 386.709991 386.70999 387.00000 382.60998 383.50000
## 7357  2013-11-27     FB  46.490002  46.49000  46.67000  45.53000  45.97000
## 7358  2013-11-27   GOOG 529.570068 529.57007 532.00592 528.02087 529.03204
## 7359  2013-11-27   MSFT  32.675529  37.60000  37.76000  37.49000  37.57000
## 7360  2013-11-27   TWTR  40.900002  40.90000  41.40000  40.35000  40.47000
## 7361  2013-11-29   AAPL  71.123360  79.43857  79.76143  78.25857  78.49715
## 7362  2013-11-29   AMZN 393.619995 393.62000 394.10001 388.62000 389.10001
## 7363  2013-11-29     FB  47.009998  47.01000  47.21000  46.50000  46.75000
## 7364  2013-11-29   GOOG 527.816589 527.81659 531.31848 527.74689 529.09680
## 7365  2013-11-29   MSFT  33.136127  38.13000  38.29000  37.82000  37.82000
## 7366  2013-11-29   TWTR  41.570000  41.57000  41.58000  40.90000  41.40000
## 7367  2013-12-02   AAPL  70.504318  78.74715  80.61857  78.68857  79.71429
## 7368  2013-12-02   AMZN 392.299988 392.29999 399.00000 389.10001 399.00000
## 7369  2013-12-02     FB  47.060001  47.06000  47.54000  46.26000  46.90000
## 7370  2013-12-02   GOOG 525.271179 525.27118 531.18402 523.41809 529.76929
## 7371  2013-12-02   MSFT  33.414207  38.45000  38.78000  38.06000  38.09000
## 7372  2013-12-02   TWTR  40.779999  40.78000  42.00000  40.40000  41.79000
## 7373  2013-12-03   AAPL  72.434387  80.90286  80.91143  79.66857  79.75714
## 7374  2013-12-03   AMZN 384.660004 384.66000 390.95001 383.10001 390.10998
## 7375  2013-12-03     FB  46.730000  46.73000  47.20000  46.29000  46.75000
## 7376  2013-12-03   GOOG 524.663452 524.66345 529.73444 522.55133 523.51276
## 7377  2013-12-03   MSFT  33.292553  38.31000  38.49000  38.08000  38.14000
## 7378  2013-12-03   TWTR  41.369999  41.37000  41.60000  40.54000  40.69000
## 7379  2013-12-04   AAPL  72.265556  80.71429  81.31286  80.11714  80.78571
## 7380  2013-12-04   AMZN 385.959991 385.95999 389.69000 381.48999 383.50000
## 7381  2013-12-04     FB  48.619999  48.62000  48.77000  46.26000  46.46000
## 7382  2013-12-04   GOOG 527.114258 527.11426 530.00342 523.03949 523.72199
## 7383  2013-12-04   MSFT  33.840031  38.94000  38.98000  38.12000  38.21000
## 7384  2013-12-04   TWTR  43.689999  43.69000  43.92000  41.27000  41.27000
## 7385  2013-12-05   AAPL  72.636475  81.12857  82.16286  80.91572  81.80714
## 7386  2013-12-05   AMZN 384.489990 384.48999 386.64999 381.37000 386.64999
## 7387  2013-12-05     FB  48.340000  48.34000  48.70000  47.87000  48.15000
## 7388  2013-12-05   GOOG 526.695801 526.69580 527.85150 523.58246 526.62610
## 7389  2013-12-05   MSFT  33.023148  38.00000  38.88000  37.18000  38.85000
## 7390  2013-12-05   TWTR  45.619999  45.62000  46.35000  42.83000  43.45000
## 7391  2013-12-06   AAPL  71.628578  80.00285  80.96429  79.93857  80.82714
## 7392  2013-12-06   AMZN 386.950012 386.95001 388.35001 383.82999 388.35001
## 7393  2013-12-06     FB  47.939999  47.94000  49.39000  47.71000  48.98000
## 7394  2013-12-06   GOOG 532.937439 532.93744 533.00220 528.06067 532.89758
## 7395  2013-12-06   MSFT  33.336002  38.36000  38.55000  37.99000  38.42000
## 7396  2013-12-06   TWTR  44.950001  44.95000  45.80000  44.54000  45.75000
## 7397  2013-12-09   AAPL  72.448471  80.91857  81.36857  80.12857  80.12857
## 7398  2013-12-09   AMZN 384.890015 384.89002 388.20999 382.57001 388.10998
## 7399  2013-12-09     FB  48.840000  48.84000  48.97000  47.74000  48.09000
## 7400  2013-12-09   GOOG 537.057007 537.05701 539.13422 532.01587 533.49530
## 7401  2013-12-09   MSFT  33.640156  38.71000  38.87000  38.37000  38.56000
## 7402  2013-12-09   TWTR  49.139999  49.14000  49.84000  45.02000  45.59000
## 7403  2013-12-10   AAPL  72.335892  80.79285  81.12572  80.17142  80.51143
## 7404  2013-12-10   AMZN 387.779999 387.78000 389.06000 383.01999 383.73999
## 7405  2013-12-10     FB  50.250000  50.25000  50.77000  48.54000  48.64000
## 7406  2013-12-10   GOOG 540.304810 540.30481 544.11554 535.81665 536.06567
## 7407  2013-12-10   MSFT  33.118740  38.11000  38.90000  38.02000  38.61000
## 7408  2013-12-10   TWTR  51.990002  51.99000  52.58000  48.70000  48.90000
## 7409  2013-12-11   AAPL  71.799973  80.19428  81.56715  79.95571  81.00000
## 7410  2013-12-11   AMZN 382.190002 382.19000 388.98001 382.00000 387.34000
## 7411  2013-12-11     FB  49.380001  49.38000  50.77000  49.01000  50.55000
## 7412  2013-12-11   GOOG 536.633545 536.63355 543.62238 535.57751 541.66968
## 7413  2013-12-11   MSFT  32.684231  37.61000  38.30000  37.39000  38.06000
## 7414  2013-12-11   TWTR  52.340000  52.34000  53.87000  51.00000  52.40000
## 7415  2013-12-12   AAPL  71.695114  80.07714  80.76286  80.00429  80.30572
## 7416  2013-12-12   AMZN 381.250000 381.25000 385.00000 379.50000 381.26001
## 7417  2013-12-12     FB  51.830002  51.83000  52.07000  50.66000  51.05000
## 7418  2013-12-12   GOOG 532.982239 532.98224 539.44800 532.50403 537.76929
## 7419  2013-12-12   MSFT  32.345303  37.22000  37.64000  37.18000  37.64000
## 7420  2013-12-12   TWTR  55.330002  55.33000  55.87000  50.69000  52.20000
## 7421  2013-12-13   AAPL  70.913597  79.20428  80.41143  79.09571  80.40714
## 7422  2013-12-13   AMZN 384.239990 384.23999 389.42001 383.79999 385.32001
## 7423  2013-12-13     FB  53.320000  53.32000  53.50000  51.34000  51.66000
## 7424  2013-12-13   GOOG 528.414368 528.41437 536.13544 526.96979 535.69208
## 7425  2013-12-13   MSFT  31.884718  36.69000  37.45000  36.62000  37.42000
## 7426  2013-12-13   TWTR  59.000000  59.00000  59.41000  55.45000  56.20000
## 7427  2013-12-16   AAPL  71.306267  79.64286  80.37714  79.28714  79.28857
## 7428  2013-12-16   AMZN 388.970001 388.97000 391.70001 385.00000 385.03000
## 7429  2013-12-16     FB  53.810001  53.81000  54.50000  52.91000  53.25000
## 7430  2013-12-16   GOOG 534.486633 534.48663 535.33844 529.02210 530.01337
## 7431  2013-12-16   MSFT  32.058525  36.89000  37.00000  36.54000  36.73000
## 7432  2013-12-16   TWTR  56.610001  56.61000  60.24000  55.76000  57.86000
## 7433  2013-12-17   AAPL  70.985245  79.28429  79.92000  79.05428  79.40143
## 7434  2013-12-17   AMZN 387.649994 387.64999 391.35998 386.50000 390.64999
## 7435  2013-12-17     FB  54.860001  54.86000  55.18000  54.24000  54.76000
## 7436  2013-12-17   GOOG 532.932434 532.93243 538.36206 532.19519 534.40692
## 7437  2013-12-17   MSFT  31.736971  36.52000  37.11000  36.33000  36.94000
## 7438  2013-12-17   TWTR  56.450001  56.45000  57.38000  54.62000  56.97000
## 7439  2013-12-18   AAPL  70.445488  78.68143  78.77857  76.97143  78.52857
## 7440  2013-12-18   AMZN 395.959991 395.95999 396.29999 383.10001 389.23001
## 7441  2013-12-18     FB  55.570000  55.57000  55.89000  53.75000  54.86000
## 7442  2013-12-18   GOOG 540.349609 540.34961 540.44928 527.54266 533.92371
## 7443  2013-12-18   MSFT  31.789125  36.58000  36.60000  35.53000  36.36000
## 7444  2013-12-18   TWTR  55.509998  55.51000  57.00000  54.23000  57.00000
## 7445  2013-12-19   AAPL  69.638412  77.78000  78.57143  77.67571  78.50000
## 7446  2013-12-19   AMZN 395.190002 395.19000 397.29001 392.60001 394.26999
## 7447  2013-12-19     FB  55.049999  55.05000  55.19000  53.95000  54.33000
## 7448  2013-12-19   GOOG 541.081909 541.08191 543.95612 537.52521 538.36707
## 7449  2013-12-19   MSFT  31.502340  36.25000  36.55000  36.08000  36.51000
## 7450  2013-12-19   TWTR  57.490002  57.49000  57.75000  55.00000  55.08000
## 7451  2013-12-20   AAPL  70.221657  78.43143  78.80143  77.83143  77.91857
## 7452  2013-12-20   AMZN 402.200012 402.20001 404.72000 395.78000 396.54999
## 7453  2013-12-20     FB  55.119999  55.12000  55.15000  54.23000  54.93000
## 7454  2013-12-20   GOOG 548.255005 548.25500 548.52899 541.96857 542.11798
## 7455  2013-12-20   MSFT  31.980322  36.80000  36.93000  36.19000  36.20000
## 7456  2013-12-20   TWTR  60.009998  60.01000  60.25000  58.01000  58.51000
## 7457  2013-12-23   AAPL  72.916603  81.44143  81.53142  80.39429  81.14286
## 7458  2013-12-23   AMZN 402.920013 402.92001 405.00000 399.20001 403.69000
## 7459  2013-12-23     FB  57.770000  57.77000  58.32000  55.45000  55.50000
## 7460  2013-12-23   GOOG 555.467957 555.46796 555.81665 550.49658 551.85150
## 7461  2013-12-23   MSFT  31.823889  36.62000  36.89000  36.55000  36.81000
## 7462  2013-12-23   TWTR  64.540001  64.54000  64.99000  59.70000  59.85000
## 7463  2013-12-24   AAPL  72.607063  81.09571  81.69714  80.86143  81.41286
## 7464  2013-12-24   AMZN 399.200012 399.20001 403.72000 396.37000 402.51999
## 7465  2013-12-24     FB  57.959999  57.96000  58.58000  56.91000  58.27000
## 7466  2013-12-24   GOOG 553.844055 553.84406 555.53772 551.98102 555.40320
## 7467  2013-12-24   MSFT  32.223644  37.08000  37.17000  36.64000  36.72000
## 7468  2013-12-24   TWTR  69.959999  69.96000  70.87000  65.56000  66.34000
## 7469  2013-12-26   AAPL  72.124855  80.55714  81.35714  80.48286  81.15714
## 7470  2013-12-26   AMZN 404.390015 404.39002 404.51999 396.81000 401.79001
## 7471  2013-12-26     FB  57.730000  57.73000  58.38000  57.37000  58.32000
## 7472  2013-12-26   GOOG 556.643555 556.64355 557.41071 552.27496 554.92499
## 7473  2013-12-26   MSFT  32.536484  37.44000  37.49000  37.17000  37.20000
## 7474  2013-12-26   TWTR  73.309998  73.31000  74.73000  69.13000  72.88000
## 7475  2013-12-27   AAPL  71.637535  80.01286  80.63000  79.92857  80.54572
## 7476  2013-12-27   AMZN 398.079987 398.07999 405.63000 396.25000 404.64999
## 7477  2013-12-27     FB  55.439999  55.44000  57.68000  55.25000  57.48000
## 7478  2013-12-27   GOOG 557.111816 557.11182 558.04828 554.39203 557.90881
## 7479  2013-12-27   MSFT  32.406143  37.29000  37.62000  37.17000  37.58000
## 7480  2013-12-27   TWTR  63.750000  63.75000  71.25000  63.69000  70.10000
## 7481  2013-12-30   AAPL  70.925140  79.21714  80.01286  78.90286  79.63715
## 7482  2013-12-30   AMZN 393.369995 393.37000 399.92001 392.45001 399.41000
## 7483  2013-12-30     FB  53.709999  53.71000  55.18000  53.43000  54.93000
## 7484  2013-12-30   GOOG 552.658508 552.65851 558.15790 552.43933 558.07819
## 7485  2013-12-30   MSFT  32.406143  37.29000  37.38000  36.90000  37.22000
## 7486  2013-12-30   TWTR  60.509998  60.51000  63.71000  58.57000  60.27000
## 7487  2013-12-31   AAPL  71.756508  80.14571  80.18285  79.14286  79.16715
## 7488  2013-12-31   AMZN 398.790009 398.79001 398.82999 393.79999 394.57999
## 7489  2013-12-31     FB  54.650002  54.65000  54.86000  53.91000  54.12000
## 7490  2013-12-31   GOOG 558.262512 558.26251 558.40698 551.06445 554.04333
## 7491  2013-12-31   MSFT  32.510414  37.41000  37.58000  37.22000  37.40000
## 7492  2013-12-31   TWTR  63.650002  63.65000  65.22000  61.65000  62.36000
## 7493  2014-01-02   AAPL  70.747330  79.01857  79.57571  78.86000  79.38286
## 7494  2014-01-02   AMZN 397.970001 397.97000 399.35998 394.01999 398.79999
## 7495  2014-01-02     FB  54.709999  54.71000  55.22000  54.19000  54.83000
## 7496  2014-01-02   GOOG 554.481689 554.48169 556.78802 552.06073 555.64728
## 7497  2014-01-02   MSFT  32.293159  37.16000  37.40000  37.10000  37.35000
## 7498  2014-01-02   TWTR  67.500000  67.50000  67.50000  64.40000  65.00000
## 7499  2014-01-03   AAPL  69.193306  77.28286  79.10000  77.20428  78.98000
## 7500  2014-01-03   AMZN 396.440002 396.44000 402.70999 396.22000 398.29001
## 7501  2014-01-03     FB  54.560001  54.56000  55.65000  54.53000  55.02000
## 7502  2014-01-03   GOOG 550.436829 550.43683 556.37958 550.40198 555.41815
## 7503  2014-01-03   MSFT  32.075901  36.91000  37.22000  36.60000  37.20000
## 7504  2014-01-03   TWTR  69.000000  69.00000  70.43000  68.43000  69.00000
## 7505  2014-01-06   AAPL  69.570625  77.70428  78.11429  76.22857  76.77857
## 7506  2014-01-06   AMZN 393.630005 393.63000 397.00000 388.42001 395.85001
## 7507  2014-01-06     FB  57.200001  57.20000  57.26000  54.05000  54.42000
## 7508  2014-01-06   GOOG 556.573853 556.57385 557.34094 551.15411 554.42688
## 7509  2014-01-06   MSFT  31.398056  36.13000  36.89000  36.11000  36.85000
## 7510  2014-01-06   TWTR  66.290001  66.29000  66.87000  63.50000  64.83000
## 7511  2014-01-07   AAPL  69.073074  77.14857  77.99429  76.84571  77.76000
## 7512  2014-01-07   AMZN 398.029999 398.03000 398.47000 394.29001 395.04001
## 7513  2014-01-07     FB  57.919998  57.92000  58.55000  57.22000  57.70000
## 7514  2014-01-07   GOOG 567.303589 567.30359 567.71704 558.48663 560.39948
## 7515  2014-01-07   MSFT  31.641384  36.41000  36.49000  36.21000  36.33000
## 7516  2014-01-07   TWTR  61.459999  61.46000  67.73000  61.39000  67.67000
## 7517  2014-01-08   AAPL  69.510536  77.63715  77.93714  76.95571  76.97285
## 7518  2014-01-08   AMZN 401.920013 401.92001 403.00000 396.04001 398.47000
## 7519  2014-01-08     FB  58.230000  58.23000  58.41000  57.23000  57.60000
## 7520  2014-01-08   GOOG 568.484192 568.48419 571.51782 564.52899 570.86029
## 7521  2014-01-08   MSFT  31.076517  35.76000  36.14000  35.58000  36.00000
## 7522  2014-01-08   TWTR  59.290001  59.29000  61.26000  57.92000  58.71000
## 7523  2014-01-09   AAPL  68.622864  76.64571  78.12286  76.47857  78.11429
## 7524  2014-01-09   AMZN 401.010010 401.01001 406.89002 398.44000 403.70999
## 7525  2014-01-09     FB  57.220001  57.22000  58.96000  56.65000  58.65000
## 7526  2014-01-09   GOOG 563.009705 563.00971 569.97357 560.67847 569.58508
## 7527  2014-01-09   MSFT  30.876638  35.53000  35.91000  35.40000  35.88000
## 7528  2014-01-09   TWTR  57.049999  57.05000  60.81000  55.59000  59.54000
## 7529  2014-01-10   AAPL  68.164963  76.13429  77.25714  75.87286  77.11857
## 7530  2014-01-10   AMZN 397.660004 397.66000 403.76001 393.79999 402.53000
## 7531  2014-01-10     FB  57.939999  57.94000  58.30000  57.06000  57.13000
## 7532  2014-01-10   GOOG 562.979797 562.97980 567.41321 559.02960 567.41321
## 7533  2014-01-10   MSFT  31.319843  36.04000  36.15000  35.75000  35.90000
## 7534  2014-01-10   TWTR  57.000000  57.00000  58.76000  55.87000  57.50000
## 7535  2014-01-13   AAPL  68.521805  76.53286  77.50000  75.69714  75.70143
## 7536  2014-01-13   AMZN 390.980011 390.98001 399.78000 388.45001 397.98001
## 7537  2014-01-13     FB  55.910000  55.91000  58.25000  55.38000  57.91000
## 7538  2014-01-13   GOOG 559.393250 559.39325 571.31360 556.49908 561.13171
## 7539  2014-01-13   MSFT  30.398672  34.98000  36.02000  34.83000  35.99000
## 7540  2014-01-13   TWTR  57.820000  57.82000  60.38000  57.29000  59.98000
## 7541  2014-01-14   AAPL  69.885277  78.05572  78.10429  76.80857  76.88857
## 7542  2014-01-14   AMZN 397.540009 397.54001 398.63000 391.29001 392.13000
## 7543  2014-01-14     FB  57.740002  57.74000  57.78000  56.10000  56.46000
## 7544  2014-01-14   GOOG 572.553955 572.55395 573.35095 561.93872 566.85028
## 7545  2014-01-14   MSFT  31.093903  35.78000  35.88000  34.63000  34.73000
## 7546  2014-01-14   TWTR  58.209999  58.21000  59.02000  57.36000  58.88000
## 7547  2014-01-15   AAPL  71.288383  79.62286  80.02857  78.80857  79.07429
## 7548  2014-01-15   AMZN 395.869995 395.87000 399.31000 392.53000 398.94000
## 7549  2014-01-15     FB  57.599998  57.60000  58.57000  57.27000  57.98000
## 7550  2014-01-15   GOOG 572.165405 572.16540 575.34344 569.75940 574.34222
## 7551  2014-01-15   MSFT  31.945543  36.76000  36.79000  35.85000  35.90000
## 7552  2014-01-15   TWTR  61.570000  61.57000  61.75000  58.32000  59.11000
## 7553  2014-01-16   AAPL  70.890602  79.17857  79.55000  78.81143  79.27143
## 7554  2014-01-16   AMZN 395.799988 395.79999 399.29001 389.41000 393.67999
## 7555  2014-01-16     FB  57.189999  57.19000  58.02000  56.83000  57.26000
## 7556  2014-01-16   GOOG 575.951172 575.95117 576.80298 571.85657 572.40448
## 7557  2014-01-16   MSFT  32.058525  36.89000  37.00000  36.31000  36.69000
## 7558  2014-01-16   TWTR  60.570000  60.57000  62.40000  60.46000  61.45000
## 7559  2014-01-17   AAPL  69.153648  77.23857  78.86714  77.12857  78.78286
## 7560  2014-01-17   AMZN 399.609985 399.60998 403.48999 393.66000 394.26001
## 7561  2014-01-17     FB  56.299999  56.30000  57.82000  56.07000  57.30000
## 7562  2014-01-17   GOOG 573.116821 573.11682 578.14795 569.96362 576.26501
## 7563  2014-01-17   MSFT  31.615330  36.38000  36.83000  36.15000  36.83000
## 7564  2014-01-17   TWTR  62.200001  62.20000  64.69000  61.59000  63.60000
## 7565  2014-01-21   AAPL  70.228043  78.43857  78.58143  77.20286  77.28429
## 7566  2014-01-21   AMZN 407.049988 407.04999 407.79999 401.60001 403.00000
## 7567  2014-01-21     FB  58.509998  58.51000  58.58000  56.50000  56.60000
## 7568  2014-01-21   GOOG 579.677246 579.67725 579.82666 573.50037 578.29742
## 7569  2014-01-21   MSFT  31.432819  36.17000  36.82000  36.06000  36.82000
## 7570  2014-01-21   TWTR  62.529999  62.53000  63.44000  61.50000  63.33000
## 7571  2014-01-22   AAPL  70.540138  78.78714  79.61285  78.25857  78.70143
## 7572  2014-01-22   AMZN 404.540009 404.54001 408.06000 402.00000 408.00000
## 7573  2014-01-22     FB  57.509998  57.51000  59.31000  57.10000  58.85000
## 7574  2014-01-22   GOOG 580.334778 580.33478 581.76440 577.26624 581.12677
## 7575  2014-01-22   MSFT  31.224253  35.93000  36.32000  35.75000  36.26000
## 7576  2014-01-22   TWTR  62.439999  62.44000  63.80000  61.76000  63.11000
## 7577  2014-01-23   AAPL  71.137444  79.45428  79.50000  77.83000  78.56286
## 7578  2014-01-23   AMZN 399.869995 399.87000 406.17001 397.79001 401.00000
## 7579  2014-01-23     FB  56.630001  56.63000  56.68000  55.69000  56.37000
## 7580  2014-01-23   GOOG 577.883972 577.88397 579.07446 575.02966 577.83411
## 7581  2014-01-23   MSFT  31.337231  36.06000  36.13000  35.52000  36.09000
## 7582  2014-01-23   TWTR  62.799999  62.80000  62.81000  60.88000  61.45000
## 7583  2014-01-24   AAPL  69.844330  78.01000  79.37428  77.82143  79.14286
## 7584  2014-01-24   AMZN 387.600006 387.60001 400.20001 387.26999 398.16000
## 7585  2014-01-24     FB  54.450001  54.45000  56.42000  54.40000  56.15000
## 7586  2014-01-24   GOOG 559.816650 559.81665 574.62116 559.40320 573.35590
## 7587  2014-01-24   MSFT  31.988995  36.81000  37.55000  36.53000  37.45000
## 7588  2014-01-24   TWTR  61.740002  61.74000  63.62000  61.30000  62.17000
## 7589  2014-01-27   AAPL  70.410957  78.64286  79.25714  77.96429  78.58143
## 7590  2014-01-27   AMZN 386.279999 386.28000 394.10001 380.48999 390.50000
## 7591  2014-01-27     FB  53.549999  53.55000  54.94000  51.85000  54.73000
## 7592  2014-01-27   GOOG 548.558838 548.55884 561.14667 539.11426 560.94745
## 7593  2014-01-27   MSFT  31.311163  36.03000  36.89000  35.98000  36.87000
## 7594  2014-01-27   TWTR  57.910000  57.91000  61.77000  56.10000  61.77000
## 7595  2014-01-28   AAPL  64.783195  72.35714  73.57143  71.72429  72.68000
## 7596  2014-01-28   AMZN 394.429993 394.42999 394.73999 387.12000 387.39999
## 7597  2014-01-28     FB  55.139999  55.14000  55.28000  54.00000  54.02000
## 7598  2014-01-28   GOOG 559.408203 559.40820 560.77307 552.89758 553.08691
## 7599  2014-01-28   MSFT  31.519724  36.27000  36.39000  35.75000  36.12000
## 7600  2014-01-28   TWTR  60.439999  60.44000  60.85000  57.35000  57.44000
## 7601  2014-01-29   AAPL  64.047737  71.53571  72.48143  71.23143  71.99286
## 7602  2014-01-29   AMZN 384.200012 384.20001 392.85001 383.23999 392.16000
## 7603  2014-01-29     FB  53.529999  53.53000  54.95000  53.19000  54.61000
## 7604  2014-01-29   GOOG 551.393250 551.39325 558.78058 547.65723 557.47046
## 7605  2014-01-29   MSFT  31.858652  36.66000  36.88000  35.90000  35.98000
## 7606  2014-01-29   TWTR  59.450001  59.45000  60.95000  58.60000  59.62000
## 7607  2014-01-30   AAPL  63.923672  71.39714  72.35714  70.95715  71.79143
## 7608  2014-01-30   AMZN 403.010010 403.01001 406.25000 387.70001 393.76999
## 7609  2014-01-30     FB  61.080002  61.08000  62.50000  60.46000  62.12000
## 7610  2014-01-30   GOOG 565.575073 565.57507 574.09314 561.52026 570.36212
## 7611  2014-01-30   MSFT  32.032455  36.86000  36.88000  36.23000  36.79000
## 7612  2014-01-30   TWTR  63.470001  63.47000  65.24000  62.80000  63.98000
## 7613  2014-01-31   AAPL  64.028564  71.51428  71.64714  70.50714  70.74000
## 7614  2014-01-31   AMZN 358.690002 358.69000 375.45001 357.76001 371.76001
## 7615  2014-01-31     FB  62.570000  62.57000  63.37000  60.17000  60.47000
## 7616  2014-01-31   GOOG 588.279968 588.27997 591.05457 573.41571 583.48792
## 7617  2014-01-31   MSFT  32.884098  37.84000  37.89000  36.56000  36.95000
## 7618  2014-01-31   TWTR  64.500000  64.50000  65.37000  62.65000  63.39000
## 7619  2014-02-03   AAPL  64.147514  71.64714  72.53286  71.32858  71.80143
## 7620  2014-02-03   AMZN 346.149994 346.14999 360.85001 340.10001 358.98001
## 7621  2014-02-03     FB  61.480000  61.48000  63.77000  60.70000  63.03000
## 7622  2014-02-03   GOOG 564.598755 564.59875 588.65356 563.89142 587.39832
## 7623  2014-02-03   MSFT  31.702232  36.48000  37.99000  36.43000  37.74000
## 7624  2014-02-03   TWTR  65.250000  65.25000  66.48000  64.21000  65.92000
## 7625  2014-02-04   AAPL  65.076096  72.68429  72.78000  71.82286  72.26428
## 7626  2014-02-04   AMZN 347.950012 347.95001 354.00000 344.01999 349.59000
## 7627  2014-02-04     FB  62.750000  62.75000  63.14000  61.82000  62.05000
## 7628  2014-02-04   GOOG 566.954895 566.95489 575.34344 566.38208 566.87024
## 7629  2014-02-04   MSFT  31.589252  36.35000  37.19000  36.25000  36.97000
## 7630  2014-02-04   TWTR  66.320000  66.32000  66.37000  64.50000  66.25000
## 7631  2014-02-05   AAPL  65.562119  73.22714  73.61143  72.32143  72.36571
## 7632  2014-02-05   AMZN 346.450012 346.45001 349.37000 337.73001 346.00000
## 7633  2014-02-05     FB  62.189999  62.19000  63.16000  61.27000  62.74000
## 7634  2014-02-05   GOOG 569.465515 569.46551 573.23639 561.90387 569.55518
## 7635  2014-02-05   MSFT  31.128660  35.82000  36.47000  35.80000  36.29000
## 7636  2014-02-05   TWTR  65.970001  65.97000  67.24000  64.80000  67.16000
## 7637  2014-02-06   AAPL  65.944275  73.21571  73.35714  72.54429  72.86571
## 7638  2014-02-06   AMZN 354.589996 354.59000 354.82001 347.39999 347.39999
## 7639  2014-02-06     FB  62.160000  62.16000  62.78000  61.46000  61.46000
## 7640  2014-02-06   GOOG 577.814209 577.81421 577.91382 571.63238 573.41571
## 7641  2014-02-06   MSFT  31.441504  36.18000  36.25000  35.69000  35.80000
## 7642  2014-02-06   TWTR  50.029999  50.03000  53.90000  49.99000  50.61000
## 7643  2014-02-07   AAPL  66.866844  74.24000  74.70428  73.91143  74.48286
## 7644  2014-02-07   AMZN 361.079987 361.07999 361.79999 352.48999 358.98001
## 7645  2014-02-07     FB  64.320000  64.32000  64.57000  62.22000  62.27000
## 7646  2014-02-07   GOOG 586.521545 586.52154 586.75073 578.11310 581.63489
## 7647  2014-02-07   MSFT  31.771749  36.56000  36.59000  36.01000  36.32000
## 7648  2014-02-07   TWTR  54.349998  54.35000  54.92000  50.75000  51.23000
## 7649  2014-02-10   AAPL  68.064728  75.57000  75.99857  74.00000  74.09428
## 7650  2014-02-10   AMZN 360.869995 360.87000 365.00000 359.35001 361.60998
## 7651  2014-02-10     FB  63.549999  63.55000  64.49000  63.47000  64.30000
## 7652  2014-02-10   GOOG 584.274963 584.27496 588.99231 582.32727 583.71210
## 7653  2014-02-10   MSFT  31.980322  36.80000  36.80000  36.29000  36.63000
## 7654  2014-02-10   TWTR  52.919998  52.92000  54.59000  52.34000  54.50000
## 7655  2014-02-11   AAPL  68.961555  76.56571  76.82143  75.64286  75.80143
## 7656  2014-02-11   AMZN 361.790009 361.79001 363.60998 356.25000 361.84000
## 7657  2014-02-11     FB  64.849998  64.85000  65.00000  63.35000  63.75000
## 7658  2014-02-11   GOOG 592.867798 592.86780 593.70966 583.91632 587.88147
## 7659  2014-02-11   MSFT  32.301857  37.17000  37.26000  36.86000  36.88000
## 7660  2014-02-11   TWTR  54.000000  54.00000  54.40000  53.10000  53.20000
## 7661  2014-02-12   AAPL  68.956413  76.56000  77.08000  76.17714  76.70715
## 7662  2014-02-12   AMZN 349.250000 349.25000 357.75000 346.32001 356.42999
## 7663  2014-02-12     FB  64.449997  64.45000  65.06000  64.05000  64.92000
## 7664  2014-02-12   GOOG 591.129272 591.12927 592.77814 588.48419 592.27997
## 7665  2014-02-12   MSFT  32.562565  37.47000  37.60000  37.30000  37.35000
## 7666  2014-02-12   TWTR  56.849998  56.85000  57.00000  54.76000  55.05000
## 7667  2014-02-13   AAPL  70.051384  77.77571  77.83572  76.31428  76.38000
## 7668  2014-02-13   AMZN 357.200012 357.20001 357.20001 346.50000 347.70001
## 7669  2014-02-13     FB  67.330002  67.33000  67.33000  64.05000  64.18000
## 7670  2014-02-13   GOOG 597.709656 597.70966 597.70966 587.62744 588.17041
## 7671  2014-02-13   MSFT  32.684231  37.61000  37.86000  37.33000  37.33000
## 7672  2014-02-13   TWTR  56.470001  56.47000  58.98000  55.46000  56.07000
## 7673  2014-02-14   AAPL  69.994781  77.71286  77.99715  77.31571  77.49571
## 7674  2014-02-14   AMZN 357.350006 357.35001 359.34000 353.35001 359.34000
## 7675  2014-02-14     FB  67.089996  67.09000  67.58000  66.72000  67.50000
## 7676  2014-02-14   GOOG 599.154236 599.15424 599.94623 594.17291 595.57263
## 7677  2014-02-14   MSFT  32.692909  37.62000  37.78000  37.33000  37.39000
## 7678  2014-02-14   TWTR  57.439999  57.44000  57.86000  56.70000  57.02000
## 7679  2014-02-18   AAPL  70.252129  77.99857  78.74143  77.94428  78.00000
## 7680  2014-02-18   AMZN 353.649994 353.64999 355.73001 349.45001 355.28000
## 7681  2014-02-18     FB  67.300003  67.30000  67.54000  66.07000  66.94000
## 7682  2014-02-18   GOOG 603.179138 603.17914 604.17041 597.75946 598.46179
## 7683  2014-02-18   MSFT  32.762959  37.42000  37.78000  37.41000  37.63000
## 7684  2014-02-18   TWTR  58.180000  58.18000  58.64000  56.77000  57.88000
## 7685  2014-02-19   AAPL  69.142990  76.76714  78.12714  76.33572  77.82143
## 7686  2014-02-19   AMZN 347.380005 347.38000 354.54001 346.10001 352.64002
## 7687  2014-02-19     FB  68.059998  68.06000  69.08000  67.00000  67.05000
## 7688  2014-02-19   GOOG 598.925110 598.92511 602.35223 596.51410 600.39954
## 7689  2014-02-19   MSFT  32.841763  37.51000  37.75000  37.21000  37.22000
## 7690  2014-02-19   TWTR  55.500000  55.50000  58.95000  54.62000  58.47000
## 7691  2014-02-20   AAPL  68.342667  75.87857  76.71429  75.57143  76.14143
## 7692  2014-02-20   AMZN 349.799988 349.79999 350.45999 344.38000 348.79999
## 7693  2014-02-20     FB  69.629997  69.63000  70.11000  65.73000  67.73000
## 7694  2014-02-20   GOOG 599.806763 599.80676 601.19159 597.86902 599.32361
## 7695  2014-02-20   MSFT  33.051899  37.75000  37.87000  37.40000  37.57000
## 7696  2014-02-20   TWTR  56.630001  56.63000  57.08000  54.65000  55.82000
## 7697  2014-02-21   AAPL  67.583511  75.03571  76.36714  74.94286  76.11285
## 7698  2014-02-21   AMZN 346.760010 346.76001 354.14002 346.75000 352.44000
## 7699  2014-02-21     FB  68.589996  68.59000  69.96000  68.45000  69.69000
## 7700  2014-02-21   GOOG 599.647400 599.64740 602.67602 599.17413 601.64984
## 7701  2014-02-21   MSFT  33.253265  37.98000  38.35000  37.86000  37.94000
## 7702  2014-02-21   TWTR  55.919998  55.92000  57.20000  55.70000  57.10000
## 7703  2014-02-24   AAPL  67.879448  75.36429  75.70286  74.63143  74.73572
## 7704  2014-02-24   AMZN 351.779999 351.78000 353.00000 343.29001 345.19000
## 7705  2014-02-24     FB  70.779999  70.78000  71.44000  68.54000  68.74000
## 7706  2014-02-24   GOOG 603.991089 603.99109 607.80182 600.29993 600.42944
## 7707  2014-02-24   MSFT  32.999359  37.69000  37.98000  37.54000  37.69000
## 7708  2014-02-24   TWTR  55.779999  55.78000  56.49000  55.30000  56.03000
## 7709  2014-02-25   AAPL  67.173065  74.58000  75.65286  74.42857  75.62572
## 7710  2014-02-25   AMZN 358.320007 358.32001 361.07999 351.57999 353.00000
## 7711  2014-02-25     FB  69.849998  69.85000  71.00000  69.45000  70.95000
## 7712  2014-02-25   GOOG 607.722107 607.72211 609.96368 602.95001 605.69971
## 7713  2014-02-25   MSFT  32.868027  37.54000  37.85000  37.35000  37.61000
## 7714  2014-02-25   TWTR  54.959999  54.96000  55.95000  54.50000  55.89000
## 7715  2014-02-26   AAPL  66.567039  73.90714  75.00000  73.65714  74.80143
## 7716  2014-02-26   AMZN 359.799988 359.79999 364.75000 357.17001 359.85998
## 7717  2014-02-26     FB  69.260002  69.26000  71.22000  68.85000  70.19000
## 7718  2014-02-26   GOOG 607.806763 607.80676 612.14551 604.61377 609.71466
## 7719  2014-02-26   MSFT  32.806744  37.47000  37.74000  37.19000  37.58000
## 7720  2014-02-26   TWTR  55.869999  55.87000  56.99000  54.90000  55.00000
## 7721  2014-02-27   AAPL  67.894882  75.38143  75.54000  73.72143  73.87714
## 7722  2014-02-27   AMZN 360.130005 360.13000 360.59000 355.50000 357.22000
## 7723  2014-02-27     FB  68.940002  68.94000  70.01000  68.87000  69.34000
## 7724  2014-02-27   GOOG 607.328613 607.32861 609.82922 606.23267 606.92011
## 7725  2014-02-27   MSFT  33.148201  37.86000  37.89000  37.23000  37.45000
## 7726  2014-02-27   TWTR  55.770000  55.77000  56.69000  55.40000  56.34000
## 7727  2014-02-28   AAPL  67.710892  75.17714  76.10714  74.58857  75.58285
## 7728  2014-02-28   AMZN 362.100006 362.10001 365.87000 357.07999 360.60001
## 7729  2014-02-28     FB  68.459999  68.46000  69.88000  67.38000  69.47000
## 7730  2014-02-28   GOOG 605.555237 605.55524 609.80926 600.85785 607.89148
## 7731  2014-02-28   MSFT  33.542198  38.31000  38.46000  37.82000  37.98000
## 7732  2014-02-28   TWTR  54.910000  54.91000  56.00000  54.13000  55.93000
## 7733  2014-03-03   AAPL  67.906464  75.39429  75.80714  74.68714  74.77428
## 7734  2014-03-03   AMZN 359.779999 359.78000 360.95999 354.48001 358.73999
## 7735  2014-03-03     FB  67.410004  67.41000  68.05000  66.51000  66.96000
## 7736  2014-03-03   GOOG 599.099426 599.09943 601.66480 593.84412 601.12183
## 7737  2014-03-03   MSFT  33.078148  37.78000  38.13000  37.49000  37.92000
## 7738  2014-03-03   TWTR  53.709999  53.71000  54.40000  52.90000  53.89000
## 7739  2014-03-04   AAPL  68.354248  75.89143  76.09143  75.39571  75.85714
## 7740  2014-03-04   AMZN 363.899994 363.89999 365.67999 362.45999 363.89999
## 7741  2014-03-04     FB  68.800003  68.80000  68.90000  67.62000  68.66000
## 7742  2014-03-04   GOOG 605.186584 605.18658 605.72955 602.49170 605.23145
## 7743  2014-03-04   MSFT  33.629753  38.41000  38.48000  38.07000  38.20000
## 7744  2014-03-04   TWTR  54.279999  54.28000  55.28000  54.12000  54.25000
## 7745  2014-03-05   AAPL  68.498352  76.05143  76.39286  75.59000  75.84571
## 7746  2014-03-05   AMZN 372.369995 372.37000 372.73001 363.89999 364.13000
## 7747  2014-03-05     FB  71.570000  71.57000  71.97000  69.62000  69.69000
## 7748  2014-03-05   GOOG 606.855347 606.85535 609.25635 603.44318 605.25635
## 7749  2014-03-05   MSFT  33.367085  38.11000  38.27000  37.93000  38.25000
## 7750  2014-03-05   TWTR  54.380001  54.38000  55.03000  53.75000  54.53000
## 7751  2014-03-06   AAPL  68.291168  75.82143  76.34857  75.44286  76.11285
## 7752  2014-03-06   AMZN 372.160004 372.16000 375.32999 368.89999 374.04999
## 7753  2014-03-06     FB  70.839996  70.84000  71.89000  70.25000  71.88000
## 7754  2014-03-06   GOOG 607.527832 607.52783 610.78565 607.02472 608.85785
## 7755  2014-03-06   MSFT  33.402107  38.15000  38.24000  37.89000  38.14000
## 7756  2014-03-06   TWTR  54.830002  54.83000  56.09000  54.70000  54.91000
## 7757  2014-03-07   AAPL  68.251305  75.77715  75.99715  75.15000  75.87000
## 7758  2014-03-07   AMZN 372.059998 372.06000 374.98999 369.53000 374.57999
## 7759  2014-03-07     FB  69.800003  69.80000  71.18000  69.47000  71.08000
## 7760  2014-03-07   GOOG 605.126831 605.12683 611.20404 603.45807 611.10944
## 7761  2014-03-07   MSFT  33.183228  37.90000  38.36000  37.69000  38.28000
## 7762  2014-03-07   TWTR  53.529999  53.53000  55.20000  53.31000  55.18000
## 7763  2014-03-10   AAPL  68.313065  75.84571  76.19000  75.47714  75.48000
## 7764  2014-03-10   AMZN 370.529999 370.53000 372.73001 367.00000 372.69000
## 7765  2014-03-10     FB  72.029999  72.03000  72.15000  70.51000  70.77000
## 7766  2014-03-10   GOOG 603.522827 603.52283 606.54651 599.79681 605.57513
## 7767  2014-03-10   MSFT  33.113174  37.82000  38.01000  37.72000  37.99000
## 7768  2014-03-10   TWTR  53.880001  53.88000  54.59000  53.38000  54.09000
## 7769  2014-03-11   AAPL  68.978279  76.58428  76.96286  76.08428  76.49286
## 7770  2014-03-11   AMZN 368.820007 368.82001 372.79999 367.28000 370.98999
## 7771  2014-03-11     FB  70.099998  70.10000  72.59000  69.96000  72.50000
## 7772  2014-03-11   GOOG 597.754456 597.75446 604.89270 596.08575 604.61871
## 7773  2014-03-11   MSFT  33.288284  38.02000  38.23000  37.72000  37.87000
## 7774  2014-03-11   TWTR  54.020000  54.02000  55.84000  53.80000  54.16000
## 7775  2014-03-12   AAPL  69.045181  76.65857  76.76428  76.00000  76.35857
## 7776  2014-03-12   AMZN 370.640015 370.64002 371.16000 363.60998 366.39999
## 7777  2014-03-12     FB  70.879997  70.88000  71.35000  69.00000  69.86000
## 7778  2014-03-12   GOOG 601.395813 601.39581 601.66980 589.88397 595.96619
## 7779  2014-03-12   MSFT  33.507172  38.27000  38.43000  37.79000  37.80000
## 7780  2014-03-12   TWTR  54.500000  54.50000  55.30000  53.88000  54.25000
## 7781  2014-03-13   AAPL  68.278328  75.80714  77.09428  75.59428  76.77715
## 7782  2014-03-13   AMZN 371.510010 371.51001 383.10998 368.07999 376.62000
## 7783  2014-03-13     FB  68.830002  68.83000  71.35000  68.15000  71.29000
## 7784  2014-03-13   GOOG 592.309875 592.30988 602.98987 590.16791 601.71960
## 7785  2014-03-13   MSFT  33.174465  37.89000  38.45000  37.64000  38.42000
## 7786  2014-03-13   TWTR  53.570000  53.57000  55.45000  53.20000  54.90000
## 7787  2014-03-14   AAPL  67.511467  74.95571  75.84143  74.71429  75.54143
## 7788  2014-03-14   AMZN 373.739990 373.73999 378.57001 371.54999 372.79999
## 7789  2014-03-14     FB  67.720001  67.72000  69.43000  67.46000  68.49000
## 7790  2014-03-14   GOOG 584.210266 584.21027 593.21149 584.07574 588.78809
## 7791  2014-03-14   MSFT  33.008118  37.70000  38.14000  37.51000  37.65000
## 7792  2014-03-14   TWTR  51.919998  51.92000  53.91000  51.80000  53.40000
## 7793  2014-03-17   AAPL  67.775238  75.24857  75.71000  75.12143  75.38571
## 7794  2014-03-17   AMZN 375.040009 375.04001 378.85001 374.88000 375.72000
## 7795  2014-03-17     FB  68.739998  68.74000  68.95000  66.62000  68.18000
## 7796  2014-03-17   GOOG 593.824219 593.82422 596.29993 586.85535 587.42322
## 7797  2014-03-17   MSFT  33.314548  38.05000  38.41000  37.79000  37.90000
## 7798  2014-03-17   TWTR  52.049999  52.05000  52.49000  51.35000  52.08000
## 7799  2014-03-18   AAPL  68.374832  75.91428  75.99571  75.02857  75.12857
## 7800  2014-03-18   AMZN 378.769989 378.76999 379.00000 375.00000 377.32001
## 7801  2014-03-18     FB  69.190002  69.19000  69.60000  68.30000  68.76000
## 7802  2014-03-18   GOOG 603.368408 603.36841 603.50293 594.30243 595.10443
## 7803  2014-03-18   MSFT  34.627872  39.55000  39.90000  38.22000  38.26000
## 7804  2014-03-18   TWTR  51.130001  51.13000  52.21000  50.29000  52.03000
## 7805  2014-03-19   AAPL  68.356827  75.89429  76.60571  75.57143  76.03714
## 7806  2014-03-19   AMZN 373.230011 373.23001 379.00000 369.42001 378.76999
## 7807  2014-03-19     FB  68.239998  68.24000  69.29000  67.47000  69.17000
## 7808  2014-03-19   GOOG 597.385864 597.38586 603.73206 594.97492 603.63739
## 7809  2014-03-19   MSFT  34.382713  39.27000  39.55000  38.91000  39.47000
## 7810  2014-03-19   TWTR  51.240002  51.24000  51.98000  50.71000  50.80000
## 7811  2014-03-20   AAPL  68.027428  75.52857  76.09571  75.33572  75.69857
## 7812  2014-03-20   AMZN 368.970001 368.97000 373.00000 366.22000 370.64002
## 7813  2014-03-20     FB  66.970001  66.97000  68.23000  66.82000  68.01000
## 7814  2014-03-20   GOOG 596.344727 596.34473 602.54651 595.44812 597.73456
## 7815  2014-03-20   MSFT  35.310802  40.33000  40.65000  39.24000  39.25000
## 7816  2014-03-20   TWTR  50.119999  50.12000  51.66000  49.64000  51.00000
## 7817  2014-03-21   AAPL  68.563950  76.12428  76.25000  75.19000  75.99000
## 7818  2014-03-21   AMZN 360.619995 360.62000 372.84000 358.39999 371.00000
## 7819  2014-03-21     FB  67.239998  67.24000  67.92000  66.18000  67.53000
## 7820  2014-03-21   GOOG 589.311096 589.31110 602.55646 589.01721 600.90265
## 7821  2014-03-21   MSFT  35.161953  40.16000  40.94000  40.01000  40.72000
## 7822  2014-03-21   TWTR  50.919998  50.92000  50.92000  49.51000  50.24000
## 7823  2014-03-24   AAPL  69.377159  77.02715  77.21429  76.43714  76.91715
## 7824  2014-03-24   AMZN 351.850006 351.85001 361.50000 348.60001 360.09000
## 7825  2014-03-24     FB  64.099998  64.10000  67.36000  63.36000  67.19000
## 7826  2014-03-24   GOOG 576.802979 576.80298 590.23767 570.83539 589.88397
## 7827  2014-03-24   MSFT  35.459637  40.50000  40.64000  39.86000  40.34000
## 7828  2014-03-24   TWTR  48.770000  48.77000  50.94000  47.77000  50.69000
## 7829  2014-03-25   AAPL  70.123436  77.85571  77.96429  77.08428  77.35714
## 7830  2014-03-25   AMZN 354.709991 354.70999 358.97000 348.84000 354.03000
## 7831  2014-03-25     FB  64.889999  64.89000  66.19000  63.78000  64.89000
## 7832  2014-03-25   GOOG 577.196533 577.19653 582.73578 571.35840 580.82294
## 7833  2014-03-25   MSFT  35.319546  40.34000  40.99000  39.96000  40.66000
## 7834  2014-03-25   TWTR  47.880001  47.88000  49.70000  47.58000  49.35000
## 7835  2014-03-26   AAPL  69.453064  77.11143  78.42857  76.98000  78.07429
## 7836  2014-03-26   AMZN 343.410004 343.41000 357.60001 343.39999 357.13000
## 7837  2014-03-26     FB  60.389999  60.39000  64.95000  60.37000  64.74000
## 7838  2014-03-26   GOOG 563.871460 563.87146 583.59753 563.63733 578.83539
## 7839  2014-03-26   MSFT  34.838005  39.79000  40.71000  39.60000  40.48000
## 7840  2014-03-26   TWTR  44.430000  44.43000  48.30000  44.25000  48.06000
## 7841  2014-03-27   AAPL  69.154572  76.78000  77.35714  76.44572  77.14571
## 7842  2014-03-27   AMZN 338.470001 338.47000 344.00000 330.88000 343.14999
## 7843  2014-03-27     FB  60.970001  60.97000  61.90000  57.98000  60.51000
## 7844  2014-03-27   GOOG 556.930969 556.93097 566.44482 551.40613 566.44482
## 7845  2014-03-27   MSFT  34.461525  39.36000  39.97000  39.34000  39.74000
## 7846  2014-03-27   TWTR  46.320000  46.32000  46.40000  43.31000  45.09000
## 7847  2014-03-28   AAPL  69.077377  76.69428  76.99143  76.32143  76.90286
## 7848  2014-03-28   AMZN 338.290009 338.29001 347.00000 336.07999 340.04999
## 7849  2014-03-28     FB  60.009998  60.01000  61.95000  59.34000  61.34000
## 7850  2014-03-28   GOOG 558.456787 558.45679 564.87915 557.14038 559.66345
## 7851  2014-03-28   MSFT  35.284531  40.30000  40.64000  39.68000  39.79000
## 7852  2014-03-28   TWTR  47.299999  47.30000  47.34000  45.70000  46.65000
## 7853  2014-03-31   AAPL  69.061943  76.67714  77.25857  76.56143  77.03286
## 7854  2014-03-31   AMZN 336.369995 336.37000 346.29001 334.06000 342.39999
## 7855  2014-03-31     FB  60.240002  60.24000  61.52000  59.87000  60.78000
## 7856  2014-03-31   GOOG 555.445007 555.44501 565.44757 555.40515 565.33789
## 7857  2014-03-31   MSFT  35.888676  40.99000  41.50000  40.40000  40.43000
## 7858  2014-03-31   TWTR  46.669998  46.67000  47.75000  46.43000  47.55000
## 7859  2014-04-01   AAPL  69.693695  77.37857  77.41000  76.68143  76.82286
## 7860  2014-04-01   AMZN 342.989990 342.98999 344.42999 338.00000 338.09000
## 7861  2014-04-01     FB  62.619999  62.62000  62.66000  60.24000  60.46000
## 7862  2014-04-01   GOOG 565.607117 565.60712 566.89362 557.18024 557.18024
## 7863  2014-04-01   MSFT  36.265152  41.42000  41.59000  41.07000  41.15000
## 7864  2014-04-01   TWTR  46.980000  46.98000  47.59000  46.18000  46.71000
## 7865  2014-04-02   AAPL  69.809486  77.50714  77.64000  77.18000  77.48286
## 7866  2014-04-02   AMZN 341.959991 341.95999 348.29999 340.38000 345.98999
## 7867  2014-04-02     FB  62.720001  62.72000  63.91000  62.21000  63.21000
## 7868  2014-04-02   GOOG 565.447571 565.44757 603.17401 560.65076 598.34723
## 7869  2014-04-02   MSFT  36.203861  41.35000  41.66000  41.17000  41.44000
## 7870  2014-04-02   TWTR  45.730000  45.73000  47.44000  45.51000  47.40000
## 7871  2014-04-03   AAPL  69.325684  76.97000  77.50000  76.80572  77.34143
## 7872  2014-04-03   AMZN 333.619995 333.62000 342.50000 328.45999 341.82001
## 7873  2014-04-03     FB  59.490002  59.49000  63.17000  59.13000  62.55000
## 7874  2014-04-03   GOOG 568.180054 568.18005 585.67206 562.58545 568.28973
## 7875  2014-04-03   MSFT  35.906170  41.01000  41.29000  40.71000  41.29000
## 7876  2014-04-03   TWTR  44.049999  44.05000  45.61000  43.38000  45.48000
## 7877  2014-04-04   AAPL  68.428879  75.97429  77.14286  75.79714  77.11571
## 7878  2014-04-04   AMZN 323.000000 323.00000 335.44000 315.60998 335.14999
## 7879  2014-04-04     FB  56.750000  56.75000  60.20000  56.32000  59.94000
## 7880  2014-04-04   GOOG 541.652893 541.65289 576.18805 541.51331 573.07660
## 7881  2014-04-04   MSFT  34.908047  39.87000  41.39000  39.64000  41.25000
## 7882  2014-04-04   TWTR  43.139999  43.14000  44.87000  42.37000  44.20000
## 7883  2014-04-07   AAPL  67.354500  74.78142  75.84286  74.55572  75.43143
## 7884  2014-04-07   AMZN 317.760010 317.76001 324.94000 313.13000 320.98999
## 7885  2014-04-07     FB  56.950001  56.95000  58.00000  55.44000  55.90000
## 7886  2014-04-07   GOOG 536.676575 536.67657 546.97827 525.70667 539.25946
## 7887  2014-04-07   MSFT  34.846764  39.80000  40.27000  39.74000  39.96000
## 7888  2014-04-07   TWTR  42.450001  42.45000  44.60000  42.26000  42.87000
## 7889  2014-04-08   AAPL  67.350624  74.77715  75.16000  74.10000  75.02715
## 7890  2014-04-08   AMZN 327.070007 327.07001 328.00000 318.44000 321.88000
## 7891  2014-04-08     FB  58.189999  58.19000  58.71000  57.17000  57.68000
## 7892  2014-04-08   GOOG 553.380676 553.38068 553.48041 540.12707 541.11438
## 7893  2014-04-08   MSFT  34.864273  39.82000  39.93000  39.20000  39.75000
## 7894  2014-04-08   TWTR  41.779999  41.78000  43.42000  41.55000  43.42000
## 7895  2014-04-09   AAPL  68.235886  75.76000  75.78429  74.57429  74.66286
## 7896  2014-04-09   AMZN 331.809998 331.81000 332.17999 322.50000 328.47000
## 7897  2014-04-09     FB  62.410000  62.41000  62.46000  59.19000  59.63000
## 7898  2014-04-09   GOOG 562.595398 562.59540 563.82202 551.43603 558.08777
## 7899  2014-04-09   MSFT  35.433380  40.47000  40.55000  39.88000  39.93000
## 7900  2014-04-09   TWTR  42.490002  42.49000  43.06000  41.77000  42.23000
## 7901  2014-04-10   AAPL  67.355766  74.78286  76.03429  74.73857  75.81143
## 7902  2014-04-10   AMZN 317.109985 317.10998 331.00000 316.50000 330.60001
## 7903  2014-04-10     FB  59.160000  59.16000  63.18000  58.68000  63.08000
## 7904  2014-04-10   GOOG 539.468872 539.46887 563.45306 538.42175 563.45306
## 7905  2014-04-10   MSFT  34.461525  39.36000  40.69000  39.09000  40.44000
## 7906  2014-04-10   TWTR  41.340000  41.34000  43.25000  40.93000  42.85000
## 7907  2014-04-11   AAPL  66.857819  74.23000  74.69000  73.87714  74.14286
## 7908  2014-04-11   AMZN 311.730011 311.73001 316.50000 309.50000 314.00000
## 7909  2014-04-11     FB  58.529999  58.53000  60.31000  57.31000  57.60000
## 7910  2014-04-11   GOOG 529.147217 529.14722 538.52148 525.08838 531.09186
## 7911  2014-04-11   MSFT  34.330196  39.21000  39.79000  39.00000  39.00000
## 7912  2014-04-11   TWTR  40.049999  40.05000  41.10000  39.68000  40.79000
## 7913  2014-04-14   AAPL  67.124161  74.52571  74.59428  73.88715  74.55714
## 7914  2014-04-14   AMZN 315.910004 315.91000 320.48001 311.28000 317.67001
## 7915  2014-04-14     FB  58.889999  58.89000  60.45000  57.78000  60.09000
## 7916  2014-04-14   GOOG 531.061951 531.06195 542.61029 528.11005 536.77631
## 7917  2014-04-14   MSFT  34.303917  39.18000  39.41000  38.90000  39.11000
## 7918  2014-04-14   TWTR  40.869999  40.87000  41.95000  40.12000  41.40000
## 7919  2014-04-15   AAPL  66.645523  73.99429  74.52000  73.04714  74.32429
## 7920  2014-04-15   AMZN 316.079987 316.07999 318.28000 305.50000 316.70001
## 7921  2014-04-15     FB  59.090000  59.09000  59.68000  55.88000  59.29000
## 7922  2014-04-15   GOOG 534.971252 534.97125 536.97571 517.04047 535.35022
## 7923  2014-04-15   MSFT  34.802982  39.75000  39.96000  39.05000  39.34000
## 7924  2014-04-15   TWTR  45.520000  45.52000  45.55000  40.76000  41.28000
## 7925  2014-04-16   AAPL  66.780617  74.14429  74.44143  73.44857  74.00714
## 7926  2014-04-16   AMZN 323.679993 323.67999 324.00000 314.70999 321.17001
## 7927  2014-04-16     FB  59.720001  59.72000  60.19000  57.74000  59.79000
## 7928  2014-04-16   GOOG 555.016174 555.01617 555.47492 538.52148 541.51331
## 7929  2014-04-16   MSFT  35.372089  40.40000  40.42000  39.91000  40.06000
## 7930  2014-04-16   TWTR  44.419998  44.42000  45.56000  43.54000  45.42000
## 7931  2014-04-17   AAPL  67.543633  74.99143  75.39429  74.17142  74.28571
## 7932  2014-04-17   AMZN 324.910004 324.91000 328.66000 319.76001 319.76001
## 7933  2014-04-17     FB  58.939999  58.94000  60.58000  58.72000  59.30000
## 7934  2014-04-17   GOOG 534.632141 534.63214 547.99548 529.69574 547.30737
## 7935  2014-04-17   MSFT  35.030628  40.01000  40.20000  39.51000  40.01000
## 7936  2014-04-17   TWTR  45.009998  45.01000  46.55000  43.91000  44.66000
## 7937  2014-04-21   AAPL  68.345230  75.88143  76.02000  74.85143  75.04857
## 7938  2014-04-21   AMZN 330.869995 330.87000 331.14999 322.31000 323.97000
## 7939  2014-04-21     FB  61.240002  61.24000  61.24000  59.15000  59.46000
## 7940  2014-04-21   GOOG 527.172668 527.17267 535.23053 524.16089 534.63214
## 7941  2014-04-21   MSFT  34.969334  39.94000  40.15000  39.79000  40.13000
## 7942  2014-04-21   TWTR  46.130001  46.13000  46.30000  44.64000  44.96000
## 7943  2014-04-22   AAPL  68.413429  75.95715  75.97572  75.21429  75.47285
## 7944  2014-04-22   AMZN 329.320007 329.32001 337.50000 328.94000 332.00000
## 7945  2014-04-22     FB  63.029999  63.03000  63.44000  62.22000  62.65000
## 7946  2014-04-22   GOOG 533.345703 533.34570 535.75909 526.06567 527.19257
## 7947  2014-04-22   MSFT  35.013115  39.99000  40.14000  39.83000  39.96000
## 7948  2014-04-22   TWTR  46.020000  46.02000  47.09000  45.80000  46.23000
## 7949  2014-04-23   AAPL  67.519173  74.96429  75.87572  74.92142  75.58000
## 7950  2014-04-23   AMZN 324.579987 324.57999 333.13000 323.39002 333.06000
## 7951  2014-04-23     FB  61.360001  61.36000  63.48000  61.26000  63.45000
## 7952  2014-04-23   GOOG 525.497253 525.49725 532.40826 524.80914 532.32849
## 7953  2014-04-23   MSFT  34.750458  39.69000  39.99000  39.47000  39.99000
## 7954  2014-04-23   TWTR  45.950001  45.95000  46.17000  44.87000  45.88000
## 7955  2014-04-24   AAPL  73.054520  81.11000  81.42857  80.10429  81.17286
## 7956  2014-04-24   AMZN 337.149994 337.14999 337.39999 322.95001 329.67001
## 7957  2014-04-24     FB  60.869999  60.87000  63.65000  59.77000  63.60000
## 7958  2014-04-24   GOOG 523.722107 523.72211 530.19434 520.69043 528.61865
## 7959  2014-04-24   MSFT  34.899288  39.86000  39.97000  39.30000  39.74000
## 7960  2014-04-24   TWTR  44.820000  44.82000  46.79000  43.63000  46.71000
## 7961  2014-04-25   AAPL  73.591072  81.70571  81.71286  80.56571  80.64714
## 7962  2014-04-25   AMZN 303.829987 303.82999 316.48999 302.70999 316.25000
## 7963  2014-04-25     FB  57.709999  57.71000  60.01000  57.57000  59.97000
## 7964  2014-04-25   GOOG 514.766724 514.76672 523.26337 514.00879 521.07941
## 7965  2014-04-25   MSFT  34.943073  39.91000  40.68000  39.75000  40.29000
## 7966  2014-04-25   TWTR  41.610001  41.61000  44.44000  41.31000  44.29000
## 7967  2014-04-28   AAPL  76.441109  84.87000  85.10714  81.79285  81.82858
## 7968  2014-04-28   AMZN 296.579987 296.57999 304.39002 288.00000 304.00000
## 7969  2014-04-28     FB  56.139999  56.14000  58.31000  54.66000  58.05000
## 7970  2014-04-28   GOOG 515.734070 515.73407 517.18005 501.42334 515.76398
## 7971  2014-04-28   MSFT  35.783604  40.87000  41.29000  40.09000  40.14000
## 7972  2014-04-28   TWTR  40.730000  40.73000  42.35000  39.30000  41.76000
## 7973  2014-04-29   AAPL  76.214638  84.61857  85.14000  84.21571  84.82000
## 7974  2014-04-29   AMZN 300.380005 300.38000 301.84000 290.45001 296.44000
## 7975  2014-04-29     FB  58.150002  58.15000  58.28000  55.84000  56.09000
## 7976  2014-04-29   GOOG 526.255188 526.25519 528.01038 514.90631 515.48474
## 7977  2014-04-29   MSFT  35.468407  40.51000  41.19000  40.39000  41.10000
## 7978  2014-04-29   TWTR  42.619999  42.62000  43.97000  40.17000  40.53000
## 7979  2014-04-30   AAPL  75.926430  84.29857  85.63286  84.25714  84.66286
## 7980  2014-04-30   AMZN 304.130005 304.13000 304.56000 298.10001 298.10001
## 7981  2014-04-30     FB  59.779999  59.78000  59.85000  57.16000  57.58000
## 7982  2014-04-30   GOOG 525.218018 525.21802 526.55432 521.08935 526.15546
## 7983  2014-04-30   MSFT  35.372089  40.40000  40.50000  40.17000  40.40000
## 7984  2014-04-30   TWTR  38.970001  38.97000  38.98000  37.24000  37.66000
## 7985  2014-05-01   AAPL  76.105309  84.49715  84.97143  83.76572  84.57143
## 7986  2014-05-01   AMZN 307.890015 307.89002 310.48001 304.00000 304.13000
## 7987  2014-05-01     FB  61.150002  61.15000  62.28000  60.21000  60.43000
## 7988  2014-05-01   GOOG 529.895203 529.89520 531.47082 522.44562 525.66681
## 7989  2014-05-01   MSFT  35.021877  40.00000  40.36000  39.95000  40.24000
## 7990  2014-05-01   TWTR  39.090000  39.09000  40.77000  38.97000  39.01000
## 7991  2014-05-02   AAPL  76.246811  84.65429  84.88571  84.24429  84.62000
## 7992  2014-05-02   AMZN 308.010010 308.01001 313.29001 304.31000 310.42001
## 7993  2014-05-02     FB  60.459999  60.46000  61.89000  60.18000  61.30000
## 7994  2014-05-02   GOOG 526.484558 526.48456 532.53790 524.17090 532.29858
## 7995  2014-05-02   MSFT  34.750458  39.69000  40.34000  39.66000  40.31000
## 7996  2014-05-02   TWTR  39.020000  39.02000  39.86000  38.70000  39.20000
## 7997  2014-05-05   AAPL  77.325050  85.85143  85.85714  84.28571  84.30572
## 7998  2014-05-05   AMZN 310.049988 310.04999 310.23001 305.00000 306.37000
## 7999  2014-05-05     FB  61.220001  61.22000  61.35000  59.18000  59.67000
## 8000  2014-05-05   GOOG 526.364868 526.36487 527.45190 519.89264 523.38306
## 8001  2014-05-05   MSFT  34.522800  39.43000  39.64000  39.30000  39.52000
## 8002  2014-05-05   TWTR  38.750000  38.75000  39.60000  38.05000  38.52000
## 8003  2014-05-06   AAPL  76.482285  84.91572  86.34428  84.91572  85.97143
## 8004  2014-05-06   AMZN 297.380005 297.38000 309.81000 297.04001 309.53000
## 8005  2014-05-06     FB  58.529999  58.53000  61.15000  58.49000  60.98000
## 8006  2014-05-06   GOOG 513.729553 513.72955 525.36762 513.64978 523.79193
## 8007  2014-05-06   MSFT  34.198860  39.06000  39.35000  38.95000  39.29000
## 8008  2014-05-06   TWTR  31.850000  31.85000  36.10000  31.72000  35.61000
## 8009  2014-05-07   AAPL  76.214638  84.61857  85.32714  83.96143  85.03571
## 8010  2014-05-07   AMZN 292.709991 292.70999 296.39999 286.67999 295.56000
## 8011  2014-05-07     FB  57.389999  57.39000  59.30000  56.26000  58.77000
## 8012  2014-05-07   GOOG 508.563751 508.56375 515.26532 501.92197 514.37775
## 8013  2014-05-07   MSFT  34.514042  39.42000  39.51000  38.51000  39.22000
## 8014  2014-05-07   TWTR  30.660000  30.66000  32.00000  29.51000  31.97000
## 8015  2014-05-08   AAPL  76.078789  83.99857  84.91572  83.77143  84.03571
## 8016  2014-05-08   AMZN 288.320007 288.32001 295.88000 287.23001 290.82001
## 8017  2014-05-08     FB  56.759998  56.76000  58.82000  56.50000  57.23000
## 8018  2014-05-08   GOOG 509.600891 509.60089 515.81384 505.06335 507.06784
## 8019  2014-05-08   MSFT  34.706661  39.64000  39.90000  38.97000  39.34000
## 8020  2014-05-08   TWTR  31.959999  31.96000  32.98000  31.13000  31.48000
## 8021  2014-05-09   AAPL  75.761787  83.64857  83.75000  82.90429  83.50571
## 8022  2014-05-09   AMZN 292.239990 292.23999 293.67999 284.38000 290.57001
## 8023  2014-05-09     FB  57.240002  57.24000  57.65000  56.38000  56.85000
## 8024  2014-05-09   GOOG 517.309753 517.30975 518.47650 502.81952 509.35156
## 8025  2014-05-09   MSFT  34.619114  39.54000  39.85000  39.37000  39.54000
## 8026  2014-05-09   TWTR  32.049999  32.05000  33.11000  31.75000  32.23000
## 8027  2014-05-12   AAPL  76.705040  84.69000  84.80857  83.91428  83.92714
## 8028  2014-05-12   AMZN 302.859985 302.85998 303.34000 294.16000 294.29999
## 8029  2014-05-12     FB  59.830002  59.83000  59.90000  57.98000  57.98000
## 8030  2014-05-12   GOOG 528.469116 528.46912 528.73834 517.58899 522.07666
## 8031  2014-05-12   MSFT  34.995598  39.97000  40.02000  39.65000  39.74000
## 8032  2014-05-12   TWTR  33.939999  33.94000  34.10000  32.40000  33.08000
## 8033  2014-05-13   AAPL  76.825363  84.82286  84.93429  84.38571  84.57143
## 8034  2014-05-13   AMZN 304.640015 304.64002 305.60001 300.75000 302.60001
## 8035  2014-05-13     FB  59.830002  59.83000  60.89000  59.51000  59.66000
## 8036  2014-05-13   GOOG 531.630432 531.63043 534.60223 528.06018 529.43646
## 8037  2014-05-13   MSFT  35.639256  40.42000  40.50000  39.85000  39.92000
## 8038  2014-05-13   TWTR  33.389999  33.39000  34.06000  32.89000  33.84000
## 8039  2014-05-14   AAPL  76.839584  84.83857  85.34286  84.53429  84.63286
## 8040  2014-05-14   AMZN 297.619995 297.62000 304.64002 296.66000 302.50000
## 8041  2014-05-14     FB  59.230000  59.23000  60.45000  58.95000  59.53000
## 8042  2014-05-14   GOOG 525.208069 525.20807 531.54065 523.85175 531.54065
## 8043  2014-05-14   MSFT  35.480556  40.24000  40.45000  40.05000  40.30000
## 8044  2014-05-14   TWTR  32.849998  32.85000  33.83000  32.62000  33.35000
## 8045  2014-05-15   AAPL  76.186157  84.11714  85.22857  84.00571  84.95715
## 8046  2014-05-15   AMZN 295.190002 295.19000 299.20001 290.38000 298.01999
## 8047  2014-05-15     FB  57.919998  57.92000  59.38000  57.52000  59.26000
## 8048  2014-05-15   GOOG 518.556274 518.55627 524.43018 516.00330 524.26062
## 8049  2014-05-15   MSFT  34.916256  39.60000  40.40000  39.51000  40.09000
## 8050  2014-05-15   TWTR  32.770000  32.77000  33.29000  32.16000  33.02000
## 8051  2014-05-16   AAPL  77.310577  85.35857  85.36143  83.62857  84.09000
## 8052  2014-05-16   AMZN 297.700012 297.70001 298.88000 291.54999 292.79999
## 8053  2014-05-16     FB  58.020000  58.02000  58.45000  57.31000  58.31000
## 8054  2014-05-16   GOOG 519.204529 519.20453 520.37134 514.02875 519.96246
## 8055  2014-05-16   MSFT  35.119034  39.83000  39.84000  39.27000  39.67000
## 8056  2014-05-16   TWTR  32.259998  32.26000  33.21000  32.02000  32.95000
## 8057  2014-05-19   AAPL  78.226646  86.37000  86.76143  85.33285  85.40714
## 8058  2014-05-19   AMZN 296.760010 296.76001 299.00000 293.81000 295.76001
## 8059  2014-05-19     FB  59.209999  59.21000  59.56000  57.57000  57.89000
## 8060  2014-05-19   GOOG 527.411987 527.41199 528.32947 516.16589 518.27710
## 8061  2014-05-19   MSFT  35.048508  39.75000  39.82000  39.46000  39.61000
## 8062  2014-05-19   TWTR  32.070000  32.07000  32.44000  31.64000  32.05000
## 8063  2014-05-20   AAPL  78.242142  86.38715  86.62857  85.81857  86.35857
## 8064  2014-05-20   AMZN 301.190002 301.19000 304.45999 296.75000 297.10001
## 8065  2014-05-20     FB  58.560001  58.56000  60.19000  58.18000  59.50000
## 8066  2014-05-20   GOOG 528.319519 528.31952 534.76184 524.85901 528.28955
## 8067  2014-05-20   MSFT  34.986786  39.68000  39.94000  39.46000  39.68000
## 8068  2014-05-20   TWTR  31.770000  31.77000  32.39000  31.52000  32.00000
## 8069  2014-05-21   AAPL  78.449181  86.61571  86.67142  86.00857  86.26143
## 8070  2014-05-21   AMZN 305.010010 305.01001 305.95999 301.51999 302.20999
## 8071  2014-05-21     FB  60.490002  60.49000  60.50000  58.25000  58.56000
## 8072  2014-05-21   GOOG 537.464417 537.46442 537.70673 530.45361 531.44092
## 8073  2014-05-21   MSFT  35.577541  40.35000  40.35000  39.74000  39.80000
## 8074  2014-05-21   TWTR  31.750000  31.75000  31.95000  31.15000  31.85000
## 8075  2014-05-22   AAPL  78.573387  86.75285  87.12143  86.30000  86.65714
## 8076  2014-05-22   AMZN 304.910004 304.91000 308.54001 303.01001 305.04999
## 8077  2014-05-22     FB  60.520000  60.52000  61.48000  60.40000  60.94000
## 8078  2014-05-22   GOOG 543.567627 543.56763 546.10071 539.29938 539.64838
## 8079  2014-05-22   MSFT  35.357117  40.10000  40.35000  39.85000  40.29000
## 8080  2014-05-22   TWTR  31.520000  31.52000  32.25000  30.52000  31.33000
## 8081  2014-05-23   AAPL  79.460983  87.73286  87.81857  86.63857  86.75000
## 8082  2014-05-23   AMZN 312.239990 312.23999 312.35001 304.89999 305.45999
## 8083  2014-05-23     FB  61.349998  61.35000  61.45000  60.15000  60.41000
## 8084  2014-05-23   GOOG 551.186707 551.18671 552.12415 542.21137 545.76160
## 8085  2014-05-23   MSFT  35.374733  40.12000  40.37000  40.00000  40.37000
## 8086  2014-05-23   TWTR  30.500000  30.50000  31.68000  30.45000  31.51000
## 8087  2014-05-27   AAPL  80.948952  89.37572  89.40857  87.94714  87.98286
## 8088  2014-05-27   AMZN 310.820007 310.82001 314.63000 307.38000 314.41000
## 8089  2014-05-27     FB  63.480000  63.48000  63.51000  61.57000  61.62000
## 8090  2014-05-27   GOOG 564.400452 564.40045 564.45032 552.83221 554.47766
## 8091  2014-05-27   MSFT  35.436462  40.19000  40.26000  39.81000  40.26000
## 8092  2014-05-27   TWTR  30.510000  30.51000  31.20000  30.38000  30.94000
## 8093  2014-05-28   AAPL  80.739334  89.14429  89.97572  89.11143  89.43143
## 8094  2014-05-28   AMZN 310.160004 310.16000 313.82001 307.42001 309.50000
## 8095  2014-05-28     FB  63.509998  63.51000  64.14000  62.62000  63.39000
## 8096  2014-05-28   GOOG 560.142151 560.14215 566.28528 559.46399 563.02423
## 8097  2014-05-28   MSFT  35.277756  40.01000  40.19000  39.82000  40.14000
## 8098  2014-05-28   TWTR  33.770000  33.77000  33.84000  31.09000  31.50000
## 8099  2014-05-29   AAPL  82.210480  90.76857  90.98143  89.68143  89.69286
## 8100  2014-05-29   AMZN 313.779999 313.78000 314.87000 310.20001 310.42001
## 8101  2014-05-29     FB  63.830002  63.83000  64.30000  63.51000  63.84000
## 8102  2014-05-29   GOOG 558.546509 558.54651 562.45575 557.18024 561.80756
## 8103  2014-05-29   MSFT  35.568729  40.34000  40.35000  39.91000  40.15000
## 8104  2014-05-29   TWTR  34.000000  34.00000  35.14000  33.88000  34.67000
## 8105  2014-05-30   AAPL  81.902557  90.42857  92.02428  89.84286  91.14000
## 8106  2014-05-30   AMZN 312.549988 312.54999 314.64999 307.57001 314.42999
## 8107  2014-05-30     FB  63.299999  63.30000  64.17000  62.56000  63.95000
## 8108  2014-05-30   GOOG 558.357056 558.35706 559.81305 554.38794 559.26453
## 8109  2014-05-30   MSFT  36.097755  40.94000  40.97000  40.25000  40.45000
## 8110  2014-05-30   TWTR  32.439999  32.44000  33.86000  32.11000  33.73000
## 8111  2014-06-02   AAPL  81.339699  89.80714  90.69000  88.92857  90.56571
## 8112  2014-06-02   AMZN 308.839996 308.84000 312.60001 307.00000 312.59000
## 8113  2014-06-02     FB  63.080002  63.08000  63.59000  62.05000  63.23000
## 8114  2014-06-02   GOOG 552.413330 552.41333 559.36426 544.23578 559.16480
## 8115  2014-06-02   MSFT  35.965500  40.79000  41.09000  40.68000  40.95000
## 8116  2014-06-02   TWTR  31.750000  31.75000  33.20000  31.62000  32.89000
## 8117  2014-06-03   AAPL  82.489952  91.07714  91.24857  89.75000  89.78000
## 8118  2014-06-03   AMZN 307.190002 307.19000 307.92001 305.07001 305.75000
## 8119  2014-06-03     FB  62.869999  62.87000  63.42000  62.32000  62.62000
## 8120  2014-06-03   GOOG 543.447937 543.44794 550.82770 541.06451 549.48138
## 8121  2014-06-03   MSFT  35.524639  40.29000  40.68000  40.25000  40.60000
## 8122  2014-06-03   TWTR  32.580002  32.58000  32.69000  31.65000  31.73000
## 8123  2014-06-04   AAPL  83.431915  92.11714  92.55572  90.87286  91.06286
## 8124  2014-06-04   AMZN 306.779999 306.78000 309.50000 303.84000 306.85001
## 8125  2014-06-04     FB  63.340000  63.34000  63.59000  62.07000  62.45000
## 8126  2014-06-04   GOOG 543.168701 543.16870 547.10791 537.27490 540.01739
## 8127  2014-06-04   MSFT  35.551086  40.32000  40.37000  39.86000  40.21000
## 8128  2014-06-04   TWTR  32.900002  32.90000  33.32000  31.85000  32.49000
## 8129  2014-06-05   AAPL  83.759270  92.47857  92.76714  91.80143  92.31428
## 8130  2014-06-05   AMZN 323.570007 323.57001 327.94000 306.89999 308.10001
## 8131  2014-06-05     FB  63.189999  63.19000  64.36000  62.82000  63.66000
## 8132  2014-06-05   GOOG 552.383423 552.38342 553.43054 542.95929 544.90399
## 8133  2014-06-05   MSFT  36.335823  41.21000  41.25000  40.40000  40.59000
## 8134  2014-06-05   TWTR  33.889999  33.89000  34.89000  33.11000  33.67000
## 8135  2014-06-06   AAPL  83.528938  92.22429  93.03714  92.06715  92.84286
## 8136  2014-06-06   AMZN 329.670013 329.67001 330.88000 324.92999 325.00000
## 8137  2014-06-06     FB  62.500000  62.50000  63.48000  62.15000  63.37000
## 8138  2014-06-06   GOOG 554.806763 554.80676 556.53204 547.42706 556.53204
## 8139  2014-06-06   MSFT  36.573887  41.48000  41.66000  41.24000  41.48000
## 8140  2014-06-06   TWTR  33.330002  33.33000  34.41000  33.22000  34.14000
## 8141  2014-06-09   AAPL  84.865509  93.70000  93.88000  91.75000  92.70000
## 8142  2014-06-09   AMZN 327.500000 327.50000 333.00000 325.64999 331.57001
## 8143  2014-06-09     FB  62.880001  62.88000  63.34000  61.79000  62.40000
## 8144  2014-06-09   GOOG 560.580933 560.58093 561.35876 554.51758 555.62451
## 8145  2014-06-09   MSFT  36.388729  41.27000  41.48000  41.02000  41.39000
## 8146  2014-06-09   TWTR  34.470001  34.47000  34.55000  33.09000  33.24000
## 8147  2014-06-10   AAPL  85.363655  94.25000  95.05000  93.57000  94.73000
## 8148  2014-06-10   AMZN 332.410004 332.41000 335.50000 327.50000 327.64999
## 8149  2014-06-10     FB  65.769997  65.77000  65.82000  63.50000  63.53000
## 8150  2014-06-10   GOOG 559.015198 559.01520 562.05688 556.37250 558.97534
## 8151  2014-06-10   MSFT  36.247654  41.11000  41.16000  40.86000  41.03000
## 8152  2014-06-10   TWTR  35.369999  35.37000  35.50000  34.66000  34.73000
## 8153  2014-06-11   AAPL  85.010437  93.86000  94.76000  93.47000  94.13000
## 8154  2014-06-11   AMZN 335.200012 335.20001 340.72000 333.88000 336.00000
## 8155  2014-06-11     FB  65.779999  65.78000  65.80000  64.90000  65.32000
## 8156  2014-06-11   GOOG 557.309875 557.30988 558.34705 553.50037 556.47223
## 8157  2014-06-11   MSFT  36.027222  40.86000  41.07000  40.77000  40.93000
## 8158  2014-06-11   TWTR  35.540001  35.54000  35.97000  34.93000  35.07000
## 8159  2014-06-12   AAPL  83.588470  92.29000  94.12000  91.90000  94.04000
## 8160  2014-06-12   AMZN 325.910004 325.91000 335.54999 324.66000 335.54999
## 8161  2014-06-12     FB  64.290001  64.29000  66.47000  64.06000  65.85000
## 8162  2014-06-12   GOOG 549.840393 549.84039 556.46222 546.95831 555.77411
## 8163  2014-06-12   MSFT  35.780354  40.58000  40.88000  40.29000  40.81000
## 8164  2014-06-12   TWTR  36.790001  36.79000  37.27000  35.06000  35.06000
## 8165  2014-06-13   AAPL  82.673691  91.28000  92.44000  90.88000  92.20000
## 8166  2014-06-13   AMZN 326.269989 326.26999 329.29999 323.53000 327.04999
## 8167  2014-06-13     FB  64.500000  64.50000  64.97000  63.83000  64.70000
## 8168  2014-06-13   GOOG 550.249268 550.24927 550.78784 544.06628 550.74793
## 8169  2014-06-13   MSFT  36.353462  41.23000  41.57000  40.86000  41.10000
## 8170  2014-06-13   TWTR  36.900002  36.90000  37.25000  35.90000  36.85000
## 8171  2014-06-16   AAPL  83.506935  92.20000  92.75000  91.45000  91.51000
## 8172  2014-06-16   AMZN 327.619995 327.62000 328.69000 323.51999 324.85998
## 8173  2014-06-16     FB  64.190002  64.19000  64.88000  63.75000  64.16000
## 8174  2014-06-16   GOOG 542.789795 542.78980 548.11517 540.03735 547.75617
## 8175  2014-06-16   MSFT  36.591522  41.50000  41.61000  41.04000  41.04000
## 8176  2014-06-16   TWTR  38.020000  38.02000  38.17000  36.44000  36.70000
## 8177  2014-06-17   AAPL  83.398270  92.08000  92.70000  91.80000  92.31000
## 8178  2014-06-17   AMZN 325.619995 325.62000 331.34000 325.23001 327.54001
## 8179  2014-06-17     FB  64.400002  64.40000  64.88000  63.93000  64.10000
## 8180  2014-06-17   GOOG 541.523254 541.52325 543.82690 537.85333 542.70996
## 8181  2014-06-17   MSFT  36.750233  41.68000  41.91000  40.34000  41.29000
## 8182  2014-06-17   TWTR  38.020000  38.02000  38.55000  37.30000  38.03000
## 8183  2014-06-18   AAPL  83.488853  92.18000  92.29000  91.35000  92.27000
## 8184  2014-06-18   AMZN 334.380005 334.38000 335.75000 325.00000 328.00000
## 8185  2014-06-18     FB  65.599998  65.60000  65.75000  64.05000  64.49000
## 8186  2014-06-18   GOOG 551.854858 551.85486 552.04437 542.51056 543.36816
## 8187  2014-06-18   MSFT  36.723782  41.65000  41.74000  41.18000  41.61000
## 8188  2014-06-18   TWTR  38.740002  38.74000  38.83000  37.75000  38.16000
## 8189  2014-06-19   AAPL  83.199013  91.86000  92.30000  91.34000  92.29000
## 8190  2014-06-19   AMZN 327.000000 327.00000 338.89999 325.98001 335.26001
## 8191  2014-06-19     FB  64.339996  64.34000  65.58000  64.21000  65.46000
## 8192  2014-06-19   GOOG 553.380676 553.38068 553.48041 547.00818 552.72247
## 8193  2014-06-19   MSFT  36.600338  41.51000  41.77000  41.33000  41.57000
## 8194  2014-06-19   TWTR  38.900002  38.90000  39.30000  38.32000  38.73000
## 8195  2014-06-20   AAPL  82.338593  90.91000  92.55000  90.90000  91.85000
## 8196  2014-06-20   AMZN 324.200012 324.20001 328.22000 320.42001 327.76001
## 8197  2014-06-20     FB  64.500000  64.50000  64.81000  63.35000  64.46000
## 8198  2014-06-20   GOOG 554.836670 554.83667 556.05335 548.88501 555.32538
## 8199  2014-06-20   MSFT  36.750233  41.68000  41.83000  41.38000  41.45000
## 8200  2014-06-20   TWTR  39.240002  39.24000  39.24000  37.77000  38.82000
## 8201  2014-06-23   AAPL  82.266121  90.83000  91.62000  90.60000  91.32000
## 8202  2014-06-23   AMZN 327.239990 327.23999 327.54999 321.41000 323.32999
## 8203  2014-06-23     FB  65.370003  65.37000  65.66000  64.22000  64.32000
## 8204  2014-06-23   GOOG 563.403198 563.40320 563.45306 552.73248 553.63000
## 8205  2014-06-23   MSFT  37.023575  41.99000  42.00000  41.69000  41.73000
## 8206  2014-06-23   TWTR  39.520000  39.52000  39.58000  38.73000  39.07000
## 8207  2014-06-24   AAPL  81.767960  90.28000  91.74000  90.19000  90.75000
## 8208  2014-06-24   AMZN 324.160004 324.16000 329.73001 322.73999 327.54001
## 8209  2014-06-24     FB  65.720001  65.72000  67.17000  65.27000  65.36000
## 8210  2014-06-24   GOOG 563.074097 563.07410 571.07812 559.47394 563.64252
## 8211  2014-06-24   MSFT  36.811954  41.75000  41.94000  41.56000  41.83000
## 8212  2014-06-24   TWTR  38.480000  38.48000  39.64000  38.26000  39.44000
## 8213  2014-06-25   AAPL  81.840439  90.36000  90.70000  89.65000  90.21000
## 8214  2014-06-25   AMZN 327.440002 327.44000 328.14999 321.73999 324.32999
## 8215  2014-06-25     FB  67.440002  67.44000  67.48000  65.57000  65.58000
## 8216  2014-06-25   GOOG 577.065674 577.06567 578.37207 563.67242 563.71234
## 8217  2014-06-25   MSFT  37.058838  42.03000  42.05000  41.46000  41.70000
## 8218  2014-06-25   TWTR  39.459999  39.46000  39.59000  38.01000  38.24000
## 8219  2014-06-26   AAPL  82.329529  90.90000  91.05000  89.80000  90.37000
## 8220  2014-06-26   AMZN 325.690002 325.69000 328.64999 322.13000 328.48999
## 8221  2014-06-26     FB  67.129997  67.13000  68.00000  66.90000  68.00000
## 8222  2014-06-26   GOOG 574.422913 574.42291 580.85529 570.28430 579.40924
## 8223  2014-06-26   MSFT  36.785511  41.72000  41.94000  41.43000  41.93000
## 8224  2014-06-26   TWTR  41.439999  41.44000  42.00000  39.81000  40.05000
## 8225  2014-06-27   AAPL  83.307701  91.98000  92.00000  90.77000  90.82000
## 8226  2014-06-27   AMZN 324.570007 324.57001 326.51999 323.26999 325.88000
## 8227  2014-06-27     FB  67.599998  67.60000  67.70000  66.84000  67.31000
## 8228  2014-06-27   GOOG 575.659546 575.65955 578.28235 572.22894 575.59967
## 8229  2014-06-27   MSFT  37.252815  42.25000  42.29000  41.51000  41.61000
## 8230  2014-06-27   TWTR  40.930000  40.93000  41.15000  40.11000  40.70000
## 8231  2014-06-30   AAPL  84.168129  92.93000  93.73000  92.09000  92.10000
## 8232  2014-06-30   AMZN 324.779999 324.78000 326.98001 322.23999 324.98001
## 8233  2014-06-30     FB  67.290001  67.29000  67.92000  67.13000  67.46000
## 8234  2014-06-30   GOOG 573.704895 573.70489 577.98315 573.17633 577.07562
## 8235  2014-06-30   MSFT  36.767872  41.70000  42.21000  41.70000  42.17000
## 8236  2014-06-30   TWTR  40.970001  40.97000  41.34000  40.35000  40.81000
## 8237  2014-07-01   AAPL  84.702461  93.52000  94.07000  93.13000  93.52000
## 8238  2014-07-01   AMZN 332.390015 332.39002 333.20001 325.10001 325.85998
## 8239  2014-07-01     FB  68.059998  68.06000  68.44000  67.39000  67.58000
## 8240  2014-07-01   GOOG 581.074646 581.07465 582.79993 575.07117 576.73657
## 8241  2014-07-01   MSFT  36.917759  41.87000  42.15000  41.69000  41.86000
## 8242  2014-07-01   TWTR  42.049999  42.05000  42.95000  41.91000  42.06000
## 8243  2014-07-02   AAPL  84.666267  93.48000  94.06000  93.09000  93.87000
## 8244  2014-07-02   AMZN 332.850006 332.85001 336.76001 331.66000 333.20001
## 8245  2014-07-02     FB  66.449997  66.45000  68.30000  65.79000  68.04000
## 8246  2014-07-02   GOOG 580.740601 580.74060 583.83710 578.80090 581.75281
## 8247  2014-07-02   MSFT  36.944218  41.90000  41.90000  41.53000  41.73000
## 8248  2014-07-02   TWTR  41.770000  41.77000  42.83000  41.42000  42.83000
## 8249  2014-07-03   AAPL  85.164391  94.03000  94.10000  93.20000  93.67000
## 8250  2014-07-03   AMZN 337.489990 337.48999 338.29999 333.07999 334.82999
## 8251  2014-07-03     FB  66.290001  66.29000  67.00000  65.76000  66.86000
## 8252  2014-07-03   GOOG 583.129028 583.12903 583.40826 579.32947 581.75281
## 8253  2014-07-03   MSFT  36.856037  41.80000  41.99000  41.56000  41.91000
## 8254  2014-07-03   TWTR  41.330002  41.33000  42.00000  40.83000  41.94000
## 8255  2014-07-07   AAPL  86.921494  95.97000  95.99000  94.10000  94.14000
## 8256  2014-07-07   AMZN 333.549988 333.54999 337.54999 332.51999 337.50000
## 8257  2014-07-07     FB  65.290001  65.29000  66.57000  65.12000  66.30000
## 8258  2014-07-07   GOOG 580.655823 580.65582 584.82434 578.00311 582.16168
## 8259  2014-07-07   MSFT  37.023575  41.99000  42.12000  41.71000  41.75000
## 8260  2014-07-07   TWTR  40.230000  40.23000  41.45000  40.14000  41.08000
## 8261  2014-07-08   AAPL  86.359947  95.35000  96.80000  93.92000  96.27000
## 8262  2014-07-08   AMZN 323.809998 323.81000 333.73999 321.39999 333.10001
## 8263  2014-07-08     FB  62.759998  62.76000  65.56000  62.21000  65.06000
## 8264  2014-07-08   GOOG 569.526367 569.52637 577.94128 564.58496 576.07837
## 8265  2014-07-08   MSFT  36.838398  41.78000  42.00000  41.61000  41.87000
## 8266  2014-07-08   TWTR  37.410000  37.41000  40.04000  36.84000  39.96000
## 8267  2014-07-09   AAPL  86.396164  95.39000  95.95000  94.76000  95.44000
## 8268  2014-07-09   AMZN 329.970001 329.97000 330.20001 323.14999 324.70999
## 8269  2014-07-09     FB  64.970001  64.97000  65.12000  63.15000  63.41000
## 8270  2014-07-09   GOOG 574.502686 574.50269 575.14093 567.81708 570.01501
## 8271  2014-07-09   MSFT  36.741417  41.67000  41.99000  41.53000  41.98000
## 8272  2014-07-09   TWTR  38.060001  38.06000  38.35000  37.35000  37.82000
## 8273  2014-07-10   AAPL  86.079193  95.04000  95.55000  93.52000  93.76000
## 8274  2014-07-10   AMZN 327.920013 327.92001 329.98001 322.64999 324.34000
## 8275  2014-07-10     FB  64.870003  64.87000  65.34000  63.05000  63.31000
## 8276  2014-07-10   GOOG 569.536316 569.53632 575.01129 563.46301 564.36054
## 8277  2014-07-10   MSFT  36.759052  41.69000  42.00000  41.05000  41.37000
## 8278  2014-07-10   TWTR  37.840000  37.84000  38.10000  36.11000  36.49000
## 8279  2014-07-11   AAPL  86.242210  95.22000  95.89000  94.86000  95.36000
## 8280  2014-07-11   AMZN 346.200012 346.20001 347.00000 334.70999 334.70999
## 8281  2014-07-11     FB  66.339996  66.34000  66.59000  64.79000  65.28000
## 8282  2014-07-11   GOOG 577.594238 577.59424 579.25964 569.85547 570.34412
## 8283  2014-07-11   MSFT  37.111736  42.09000  42.09000  41.48000  41.70000
## 8284  2014-07-11   TWTR  38.330002  38.33000  38.79000  38.00000  38.15000
## 8285  2014-07-14   AAPL  87.356232  96.45000  96.89000  95.65000  95.86000
## 8286  2014-07-14   AMZN 355.320007 355.32001 355.76999 345.35998 347.03000
## 8287  2014-07-14     FB  67.900002  67.90000  68.17000  66.90000  67.13000
## 8288  2014-07-14   GOOG 583.268616 583.26862 583.60773 576.44739 581.00482
## 8289  2014-07-14   MSFT  37.155827  42.14000  42.45000  42.04000  42.22000
## 8290  2014-07-14   TWTR  38.310001  38.31000  39.38000  38.20000  38.57000
## 8291  2014-07-15   AAPL  86.332787  95.32000  96.85000  95.03000  96.80000
## 8292  2014-07-15   AMZN 354.440002 354.44000 355.59000 349.39999 353.72000
## 8293  2014-07-15     FB  67.169998  67.17000  68.09000  66.26000  67.96000
## 8294  2014-07-15   GOOG 583.178894 583.17889 584.20105 574.98138 584.13623
## 8295  2014-07-15   MSFT  37.429161  42.45000  42.47000  42.03000  42.33000
## 8296  2014-07-15   TWTR  37.880001  37.88000  38.99000  37.62000  38.59000
## 8297  2014-07-16   AAPL  85.843697  94.78000  97.10000  94.74000  96.97000
## 8298  2014-07-16   AMZN 355.899994 355.89999 359.32001 353.00000 355.62000
## 8299  2014-07-16     FB  67.660004  67.66000  67.94000  67.07000  67.54000
## 8300  2014-07-16   GOOG 581.064697 581.06470 586.78894 580.60596 586.39008
## 8301  2014-07-16   MSFT  38.866379  44.08000  44.31000  42.48000  42.51000
## 8302  2014-07-16   TWTR  37.430000  37.43000  38.52000  37.10000  38.31000
## 8303  2014-07-17   AAPL  84.313034  93.09000  95.28000  92.57000  95.03000
## 8304  2014-07-17   AMZN 352.450012 352.45001 356.95999 351.38000 353.44000
## 8305  2014-07-17     FB  66.410004  66.41000  67.85000  66.04000  67.03000
## 8306  2014-07-17   GOOG 572.159119 572.15912 579.39923 567.05316 577.94324
## 8307  2014-07-17   MSFT  39.263149  44.53000  45.71000  44.25000  45.45000
## 8308  2014-07-17   TWTR  36.869999  36.87000  37.17000  36.38000  36.80000
## 8309  2014-07-18   AAPL  85.526695  94.43000  94.74000  93.02000  93.62000
## 8310  2014-07-18   AMZN 358.660004 358.66000 359.67999 352.07999 354.39999
## 8311  2014-07-18     FB  68.419998  68.42000  68.46000  66.16000  66.80000
## 8312  2014-07-18   GOOG 593.450684 593.45068 595.16596 580.40649 591.37640
## 8313  2014-07-18   MSFT  39.404221  44.69000  44.84000  44.25000  44.65000
## 8314  2014-07-18   TWTR  37.049999  37.05000  37.08000  35.95000  36.81000
## 8315  2014-07-21   AAPL  85.082901  93.94000  95.00000  93.72000  94.99000
## 8316  2014-07-21   AMZN 359.760010 359.76001 361.70999 356.72000 358.10001
## 8317  2014-07-21     FB  69.400002  69.40000  69.96000  68.50000  68.81000
## 8318  2014-07-21   GOOG 587.856018 587.85602 592.77252 583.63062 590.12982
## 8319  2014-07-21   MSFT  39.536484  44.84000  45.16000  44.22000  44.56000
## 8320  2014-07-21   TWTR  38.049999  38.05000  38.29000  36.85000  37.23000
## 8321  2014-07-22   AAPL  85.789352  94.72000  94.89000  94.12000  94.68000
## 8322  2014-07-22   AMZN 360.839996 360.84000 362.92999 355.25000 355.25000
## 8323  2014-07-22     FB  69.269997  69.27000  69.77000  68.61000  69.76000
## 8324  2014-07-22   GOOG 593.111633 593.11163 598.00818 588.98297 589.10260
## 8325  2014-07-22   MSFT  39.527664  44.83000  45.15000  44.59000  45.00000
## 8326  2014-07-22   TWTR  37.650002  37.65000  38.60000  37.45000  38.31000
## 8327  2014-07-23   AAPL  88.026482  97.19000  97.88000  95.17000  95.42000
## 8328  2014-07-23   AMZN 358.140015 358.14002 360.63000 356.62000 359.04999
## 8329  2014-07-23     FB  71.290001  71.29000  71.33000  69.61000  69.74000
## 8330  2014-07-23   GOOG 594.348206 594.34821 596.21307 590.87775 591.60577
## 8331  2014-07-23   MSFT  39.562931  44.87000  45.45000  44.62000  45.45000
## 8332  2014-07-23   TWTR  37.750000  37.75000  38.19000  37.56000  37.65000
## 8333  2014-07-24   AAPL  87.881531  97.03000  97.32000  96.42000  97.04000
## 8334  2014-07-24   AMZN 358.609985 358.60998 364.85001 358.51999 359.98001
## 8335  2014-07-24     FB  74.980003  74.98000  76.74000  74.51000  75.96000
## 8336  2014-07-24   GOOG 591.725403 591.72540 597.85858 590.14972 594.81696
## 8337  2014-07-24   MSFT  39.148525  44.40000  45.00000  44.32000  44.93000
## 8338  2014-07-24   TWTR  38.709999  38.71000  39.00000  37.85000  38.71000
## 8339  2014-07-25   AAPL  88.461205  97.67000  97.84000  96.64000  96.85000
## 8340  2014-07-25   AMZN 324.010010 324.01001 324.87000 314.76001 317.29999
## 8341  2014-07-25     FB  75.190002  75.19000  75.67000  74.66000  74.99000
## 8342  2014-07-25   GOOG 587.407288 587.40729 590.23950 585.42273 588.78351
## 8343  2014-07-25   MSFT  39.236694  44.50000  44.66000  44.30000  44.30000
## 8344  2014-07-25   TWTR  38.160000  38.16000  38.80000  38.02000  38.20000
## 8345  2014-07-28   AAPL  89.683922  99.02000  99.24000  97.55000  97.82000
## 8346  2014-07-28   AMZN 320.410004 320.41000 324.82001 316.50000 324.25000
## 8347  2014-07-28     FB  74.919998  74.92000  75.50000  73.85000  75.17000
## 8348  2014-07-28   GOOG 588.982971 588.98297 590.87775 583.15198 586.45990
## 8349  2014-07-28   MSFT  38.769382  43.97000  44.51000  43.93000  44.36000
## 8350  2014-07-28   TWTR  37.930000  37.93000  38.44000  37.56000  38.30000
## 8351  2014-07-29   AAPL  89.104279  98.38000  99.44000  98.25000  99.33000
## 8352  2014-07-29   AMZN 320.000000 320.00000 322.89999 319.50000 321.98001
## 8353  2014-07-29     FB  73.709999  73.71000  74.92000  73.42000  74.72000
## 8354  2014-07-29   GOOG 584.006592 584.00659 588.08539 581.91736 587.13800
## 8355  2014-07-29   MSFT  38.698841  43.89000  44.09000  43.64000  43.91000
## 8356  2014-07-29   TWTR  38.590000  38.59000  38.92000  37.99000  38.11000
## 8357  2014-07-30   AAPL  88.895943  98.15000  98.70000  97.67000  98.44000
## 8358  2014-07-30   AMZN 322.510010 322.51001 322.73001 318.50000 321.45001
## 8359  2014-07-30     FB  74.680000  74.68000  75.19000  74.13000  74.21000
## 8360  2014-07-30   GOOG 585.811646 585.81165 587.88599 582.40100 584.94403
## 8361  2014-07-30   MSFT  38.425499  43.58000  44.10000  43.29000  44.07000
## 8362  2014-07-30   TWTR  46.299999  46.30000  48.00000  45.65000  47.01000
## 8363  2014-07-31   AAPL  86.586395  95.60000  97.45000  95.33000  97.16000
## 8364  2014-07-31   AMZN 312.989990 312.98999 320.67999 311.85998 320.01001
## 8365  2014-07-31     FB  72.650002  72.65000  74.17000  72.44000  74.00000
## 8366  2014-07-31   GOOG 570.034973 570.03497 582.05200 568.43933 579.01031
## 8367  2014-07-31   MSFT  38.055195  43.16000  43.69000  43.08000  43.38000
## 8368  2014-07-31   TWTR  45.189999  45.19000  45.84000  44.30000  44.62000
## 8369  2014-08-01   AAPL  87.066406  96.13000  96.62000  94.81000  94.90000
## 8370  2014-08-01   AMZN 307.059998 307.06000 315.82999 304.59000 313.69000
## 8371  2014-08-01     FB  72.360001  72.36000  73.22000  71.55000  72.22000
## 8372  2014-08-01   GOOG 564.520081 564.52008 574.38306 561.30890 568.83826
## 8373  2014-08-01   MSFT  37.790665  42.86000  43.25000  42.60000  43.21000
## 8374  2014-08-01   TWTR  44.130001  44.13000  45.54000  43.81000  45.01000
## 8375  2014-08-04   AAPL  86.577316  95.59000  96.58000  95.17000  96.37000
## 8376  2014-08-04   AMZN 313.649994 313.64999 316.17999 308.50000 308.84000
## 8377  2014-08-04     FB  73.510002  73.51000  73.88000  72.36000  72.36000
## 8378  2014-08-04   GOOG 571.580750 571.58075 573.77472 562.55548 567.48199
## 8379  2014-08-04   MSFT  38.240353  43.37000  43.47000  42.81000  42.97000
## 8380  2014-08-04   TWTR  43.470001  43.47000  44.53000  43.44000  43.70000
## 8381  2014-08-05   AAPL  86.151657  95.12000  95.68000  94.36000  95.36000
## 8382  2014-08-05   AMZN 312.320007 312.32001 314.54999 310.06000 313.29999
## 8383  2014-08-05     FB  72.690002  72.69000  73.59000  72.18000  73.20000
## 8384  2014-08-05   GOOG 563.522827 563.52283 570.41394 561.06958 568.48920
## 8385  2014-08-05   MSFT  37.984650  43.08000  43.46000  42.83000  43.31000
## 8386  2014-08-05   TWTR  43.830002  43.83000  44.48000  43.02000  43.25000
## 8387  2014-08-06   AAPL  86.006714  94.96000  95.48000  94.71000  94.75000
## 8388  2014-08-06   AMZN 313.890015 313.89002 315.78000 310.20001 310.82999
## 8389  2014-08-06     FB  72.470001  72.47000  73.72000  71.79000  72.02000
## 8390  2014-08-06   GOOG 564.823303 564.82330 569.13745 558.46674 560.24188
## 8391  2014-08-06   MSFT  37.684860  42.74000  43.17000  42.21000  42.74000
## 8392  2014-08-06   TWTR  43.459999  43.46000  44.04000  42.75000  43.39000
## 8393  2014-08-07   AAPL  85.997597  94.48000  95.95000  94.10000  94.93000
## 8394  2014-08-07   AMZN 311.450012 311.45001 315.88000 309.64999 315.20999
## 8395  2014-08-07     FB  73.169998  73.17000  74.00000  72.70000  73.00000
## 8396  2014-08-07   GOOG 561.817505 561.81750 568.32965 559.56372 566.44482
## 8397  2014-08-07   MSFT  38.116905  43.23000  43.45000  42.65000  42.84000
## 8398  2014-08-07   TWTR  43.000000  43.00000  44.37000  42.89000  43.37000
## 8399  2014-08-08   AAPL  86.234283  94.74000  94.82000  93.28000  94.26000
## 8400  2014-08-08   AMZN 316.799988 316.79999 317.32001 310.66000 311.94000
## 8401  2014-08-08     FB  73.059998  73.06000  73.43000  72.56000  73.40000
## 8402  2014-08-08   GOOG 567.212708 567.21271 568.68866 558.81580 562.01697
## 8403  2014-08-08   MSFT  38.090458  43.20000  43.32000  42.91000  43.23000
## 8404  2014-08-08   TWTR  43.130001  43.13000  43.36000  42.51000  43.02000
## 8405  2014-08-11   AAPL  87.372047  95.99000  96.08000  94.84000  95.27000
## 8406  2014-08-11   AMZN 318.329987 318.32999 320.38000 316.88000 318.48001
## 8407  2014-08-11     FB  73.440002  73.44000  73.91000  73.06000  73.46000
## 8408  2014-08-11   GOOG 566.325134 566.32513 568.92798 564.45032 568.42938
## 8409  2014-08-11   MSFT  38.090458  43.20000  43.45000  43.02000  43.26000
## 8410  2014-08-11   TWTR  43.270000  43.27000  43.60000  42.71000  43.48000
## 8411  2014-08-12   AAPL  87.353836  95.97000  96.88000  95.61000  96.04000
## 8412  2014-08-12   AMZN 319.320007 319.32001 321.31000 316.95001 318.89002
## 8413  2014-08-12     FB  72.830002  72.83000  73.33000  72.22000  73.09000
## 8414  2014-08-12   GOOG 561.189270 561.18927 564.35059 559.34430 562.97437
## 8415  2014-08-12   MSFT  38.372604  43.52000  43.59000  43.00000  43.04000
## 8416  2014-08-12   TWTR  43.810001  43.81000  44.72000  43.61000  44.38000
## 8417  2014-08-13   AAPL  88.509834  97.24000  97.24000  96.04000  96.15000
## 8418  2014-08-13   AMZN 326.279999 326.28000 331.72000 326.14002 327.60001
## 8419  2014-08-13     FB  73.769997  73.77000  74.25000  73.05000  73.12000
## 8420  2014-08-13   GOOG 573.206238 573.20624 573.42566 564.20099 565.75671
## 8421  2014-08-13   MSFT  38.866379  44.08000  44.18000  43.52000  43.68000
## 8422  2014-08-13   TWTR  44.150002  44.15000  44.34000  43.62000  44.12000
## 8423  2014-08-14   AAPL  88.746475  97.50000  97.57000  96.80000  97.33000
## 8424  2014-08-14   AMZN 333.209991 333.20999 334.09000 326.70999 327.79999
## 8425  2014-08-14     FB  74.300003  74.30000  74.38000  73.69000  73.97000
## 8426  2014-08-14   GOOG 573.076599 573.07660 576.31775 569.31696 574.60242
## 8427  2014-08-14   MSFT  39.033894  44.27000  44.42000  44.01000  44.08000
## 8428  2014-08-14   TWTR  45.330002  45.33000  45.34000  44.04000  44.40000
## 8429  2014-08-15   AAPL  89.183418  97.98000  98.19000  96.86000  97.90000
## 8430  2014-08-15   AMZN 333.630005 333.63000 335.00000 328.32001 334.00000
## 8431  2014-08-15     FB  73.629997  73.63000  74.65000  73.00000  74.32000
## 8432  2014-08-15   GOOG 571.909851 571.90985 577.79364 568.95795 576.27783
## 8433  2014-08-15   MSFT  39.492397  44.79000  44.90000  44.40000  44.58000
## 8434  2014-08-15   TWTR  44.759998  44.76000  45.50000  44.44000  45.47000
## 8435  2014-08-18   AAPL  90.257462  99.16000  99.37000  97.98000  98.49000
## 8436  2014-08-18   AMZN 334.529999 334.53000 337.79999 333.76999 335.48001
## 8437  2014-08-18     FB  74.589996  74.59000  74.72000  73.96000  74.00000
## 8438  2014-08-18   GOOG 580.566040 580.56604 582.90961 574.42291 574.53259
## 8439  2014-08-18   MSFT  39.774544  45.11000  45.11000  44.68000  44.94000
## 8440  2014-08-18   TWTR  45.119999  45.12000  45.33000  44.77000  45.06000
## 8441  2014-08-19   AAPL  91.504433 100.53000 100.68000  99.32000  99.41000
## 8442  2014-08-19   AMZN 335.130005 335.13000 335.81000 333.01001 334.87000
## 8443  2014-08-19     FB  75.290001  75.29000  75.58000  74.51000  74.81000
## 8444  2014-08-19   GOOG 585.253174 585.25317 585.73187 582.40100 583.39825
## 8445  2014-08-19   MSFT  40.218159  45.33000  45.34000  44.83000  44.97000
## 8446  2014-08-19   TWTR  45.090000  45.09000  45.45000  45.03000  45.24000
## 8447  2014-08-20   AAPL  91.540871 100.57000 101.09000  99.95000 100.44000
## 8448  2014-08-20   AMZN 335.779999 335.78000 337.16000 334.01999 334.67999
## 8449  2014-08-20     FB  74.809998  74.81000  75.18000  74.62000  74.97000
## 8450  2014-08-20   GOOG 582.889648 582.88965 585.09363 580.97492 584.27588
## 8451  2014-08-20   MSFT  39.881020  44.95000  45.40000  44.90000  45.34000
## 8452  2014-08-20   TWTR  45.060001  45.06000  45.21000  44.76000  44.93000
## 8453  2014-08-21   AAPL  91.549965 100.58000 100.94000 100.11000 100.57000
## 8454  2014-08-21   AMZN 332.910004 332.91000 336.57999 332.23001 336.48001
## 8455  2014-08-21     FB  74.570000  74.57000  75.19000  74.41000  74.92000
## 8456  2014-08-21   GOOG 581.772766 581.77277 582.89966 579.54883 582.22150
## 8457  2014-08-21   MSFT  40.120560  45.22000  45.25000  44.83000  44.84000
## 8458  2014-08-21   TWTR  45.110001  45.11000  45.35000  44.84000  45.29000
## 8459  2014-08-22   AAPL  92.223526 101.32000 101.47000 100.19000 100.29000
## 8460  2014-08-22   AMZN 331.589996 331.59000 334.07999 330.79999 332.98999
## 8461  2014-08-22     FB  74.570000  74.57000  74.73000  73.57000  74.34000
## 8462  2014-08-22   GOOG 580.964966 580.96497 583.63361 579.05023 581.99213
## 8463  2014-08-22   MSFT  40.058468  45.15000  45.47000  45.07000  45.35000
## 8464  2014-08-22   TWTR  45.980000  45.98000  46.14000  44.80000  45.04000
## 8465  2014-08-25   AAPL  92.423790 101.54000 102.17000 101.28000 101.79000
## 8466  2014-08-25   AMZN 334.019989 334.01999 336.76999 332.70999 333.20999
## 8467  2014-08-25     FB  75.019997  75.02000  75.28000  74.79000  74.94000
## 8468  2014-08-25   GOOG 578.611450 578.61145 583.39825 577.41473 583.11902
## 8469  2014-08-25   MSFT  40.076210  45.17000  45.44000  45.04000  45.40000
## 8470  2014-08-25   TWTR  46.099998  46.10000  46.36000  45.70000  46.22000
## 8471  2014-08-26   AAPL  91.832115 100.89000 101.50000 100.86000 101.42000
## 8472  2014-08-26   AMZN 341.829987 341.82999 344.35998 334.54999 337.00000
## 8473  2014-08-26     FB  75.959999  75.96000  75.99000  74.73000  75.00000
## 8474  2014-08-26   GOOG 576.277832 576.27783 580.20703 575.00134 579.66852
## 8475  2014-08-26   MSFT  39.934250  45.01000  45.40000  44.94000  45.31000
## 8476  2014-08-26   TWTR  48.169998  48.17000  48.20000  46.04000  46.10000
## 8477  2014-08-27   AAPL  92.960800 102.13000 102.57000 100.70000 101.02000
## 8478  2014-08-27   AMZN 343.179993 343.17999 346.67001 341.34000 342.09000
## 8479  2014-08-27     FB  74.629997  74.63000  75.49000  74.46000  75.27000
## 8480  2014-08-27   GOOG 569.436584 569.43658 576.90613 568.54205 575.68945
## 8481  2014-08-27   MSFT  39.810036  44.87000  45.00000  44.76000  44.90000
## 8482  2014-08-27   TWTR  48.060001  48.06000  48.46000  47.18000  48.24000
## 8483  2014-08-28   AAPL  93.070038 102.25000 102.78000 101.56000 101.59000
## 8484  2014-08-28   AMZN 340.019989 340.01999 341.79001 338.79999 340.00000
## 8485  2014-08-28     FB  73.860001  73.86000  74.43000  73.73000  74.00000
## 8486  2014-08-28   GOOG 567.641541 567.64154 571.68048 565.54730 568.00055
## 8487  2014-08-28   MSFT  39.818905  44.88000  44.98000  44.61000  44.75000
## 8488  2014-08-28   TWTR  49.430000  49.43000  49.88000  47.86000  47.98000
## 8489  2014-08-29   AAPL  93.297585 102.50000 102.90000 102.20000 102.86000
## 8490  2014-08-29   AMZN 339.040009 339.04001 341.82001 337.67999 341.76001
## 8491  2014-08-29     FB  74.820000  74.82000  74.82000  74.01000  74.30000
## 8492  2014-08-29   GOOG 570.034973 570.03497 570.47375 565.51636 569.76569
## 8493  2014-08-29   MSFT  40.306885  45.43000  45.44000  44.86000  45.09000
## 8494  2014-08-29   TWTR  49.750000  49.75000  50.35000  49.13000  49.89000
## 8495  2014-09-02   AAPL  94.025787 103.30000 103.74000 102.72000 103.06000
## 8496  2014-09-02   AMZN 342.380005 342.38000 342.50000 337.16000 339.98001
## 8497  2014-09-02     FB  76.680000  76.68000  76.70000  74.82000  75.01000
## 8498  2014-09-02   GOOG 575.749268 575.74927 576.24793 569.62610 570.28430
## 8499  2014-09-02   MSFT  40.005222  45.09000  45.46000  44.85000  45.43000
## 8500  2014-09-02   TWTR  51.020000  51.02000  51.34000  49.90000  50.02000
## 8501  2014-09-03   AAPL  90.057220  98.94000 103.20000  98.58000 103.10000
## 8502  2014-09-03   AMZN 339.000000 339.00000 343.26999 337.54999 342.54001
## 8503  2014-09-03     FB  75.830002  75.83000  77.48000  75.60000  77.14000
## 8504  2014-09-03   GOOG 576.357605 576.35761 581.39380 573.42566 578.41199
## 8505  2014-09-03   MSFT  39.889885  44.96000  45.11000  44.53000  44.53000
## 8506  2014-09-03   TWTR  49.330002  49.33000  51.85000  49.05000  51.83000
## 8507  2014-09-04   AAPL  89.310822  98.12000 100.09000  97.79000  98.85000
## 8508  2014-09-04   AMZN 345.950012 345.95001 349.38000 343.57999 343.69000
## 8509  2014-09-04     FB  75.949997  75.95000  76.93000  75.53000  75.89000
## 8510  2014-09-04   GOOG 580.386536 580.38654 584.39557 577.63409 578.41199
## 8511  2014-09-04   MSFT  40.156052  45.26000  45.27000  44.72000  44.74000
## 8512  2014-09-04   TWTR  50.240002  50.24000  50.86000  49.22000  49.69000
## 8513  2014-09-05   AAPL  90.084518  98.97000  99.39000  98.31000  98.80000
## 8514  2014-09-05   AMZN 346.380005 346.38000 346.82999 342.50000 346.29999
## 8515  2014-09-05     FB  77.260002  77.26000  77.38000  75.60000  76.10000
## 8516  2014-09-05   GOOG 584.475342 584.47534 584.94403 580.35663 582.38104
## 8517  2014-09-05   MSFT  40.732754  45.91000  45.93000  45.11000  45.11000
## 8518  2014-09-05   TWTR  50.700001  50.70000  50.88000  49.52000  50.09000
## 8519  2014-09-08   AAPL  89.529274  98.36000  99.31000  98.05000  99.30000
## 8520  2014-09-08   AMZN 342.339996 342.34000 345.81000 339.04001 344.54001
## 8521  2014-09-08     FB  77.889999  77.89000  78.17000  77.01000  77.26000
## 8522  2014-09-08   GOOG 588.105347 588.10535 590.14972 584.69470 584.99390
## 8523  2014-09-08   MSFT  41.229603  46.47000  46.80000  45.99000  46.02000
## 8524  2014-09-08   TWTR  52.000000  52.00000  52.68000  51.68000  51.80000
## 8525  2014-09-09   AAPL  89.192490  97.99000 103.08000  96.14000  99.08000
## 8526  2014-09-09   AMZN 329.750000 329.75000 341.76001 329.17999 341.60998
## 8527  2014-09-09     FB  76.669998  76.67000  78.17000  76.20000  77.59000
## 8528  2014-09-09   GOOG 579.419189 579.41919 587.38733 578.41199 587.28760
## 8529  2014-09-09   MSFT  41.486900  46.76000  46.97000  46.42000  46.47000
## 8530  2014-09-09   TWTR  50.610001  50.61000  52.40000  50.22000  52.23000
## 8531  2014-09-10   AAPL  91.932259 101.00000 101.11000  97.76000  98.01000
## 8532  2014-09-10   AMZN 331.329987 331.32999 334.98001 328.82001 334.29999
## 8533  2014-09-10     FB  77.430000  77.43000  77.95000  76.51000  76.52000
## 8534  2014-09-10   GOOG 581.503479 581.50348 581.90241 575.36035 579.90784
## 8535  2014-09-10   MSFT  41.557877  46.84000  46.94000  46.28000  46.82000
## 8536  2014-09-10   TWTR  52.910000  52.91000  53.33000  51.85000  52.11000
## 8537  2014-09-11   AAPL  92.323639 101.43000 101.44000  99.62000 100.41000
## 8538  2014-09-11   AMZN 330.519989 330.51999 333.01001 326.39002 329.94000
## 8539  2014-09-11     FB  77.919998  77.92000  78.36000  77.05000  77.13000
## 8540  2014-09-11   GOOG 579.758301 579.75830 580.21704 574.68219 578.77100
## 8541  2014-09-11   MSFT  41.699841  47.00000  47.00000  46.47000  46.74000
## 8542  2014-09-11   TWTR  52.639999  52.64000  53.64000  52.18000  52.55000
## 8543  2014-09-12   AAPL  92.533028 101.66000 102.19000 101.08000 101.21000
## 8544  2014-09-12   AMZN 331.190002 331.19000 332.89002 328.79001 329.56000
## 8545  2014-09-12     FB  77.480003  77.48000  78.30000  77.10000  78.02000
## 8546  2014-09-12   GOOG 574.043945 574.04395 580.04749 572.88715 579.40924
## 8547  2014-09-12   MSFT  41.433666  46.70000  47.02000  46.60000  46.91000
## 8548  2014-09-12   TWTR  52.110001  52.11000  52.82000  52.02000  52.55000
## 8549  2014-09-15   AAPL  92.505692 101.63000 103.05000 101.44000 102.81000
## 8550  2014-09-15   AMZN 323.890015 323.89002 331.32999 319.00000 330.91000
## 8551  2014-09-15     FB  74.580002  74.58000  77.25000  73.43000  77.15000
## 8552  2014-09-15   GOOG 571.530884 571.53088 573.37579 566.65424 571.37128
## 8553  2014-09-15   MSFT  41.025547  46.24000  46.71000  46.10000  46.54000
## 8554  2014-09-15   TWTR  49.380001  49.38000  51.93000  47.56000  51.60000
## 8555  2014-09-16   AAPL  91.804832 100.86000 101.26000  98.89000  99.80000
## 8556  2014-09-16   AMZN 327.760010 327.76001 329.48001 320.10001 321.07001
## 8557  2014-09-16     FB  76.080002  76.08000  76.23000  73.07000  73.52000
## 8558  2014-09-16   GOOG 578.362122 578.36212 579.90784 571.09204 571.19177
## 8559  2014-09-16   MSFT  41.486900  46.76000  46.85000  46.29000  46.39000
## 8560  2014-09-16   TWTR  50.830002  50.83000  50.91000  48.40000  48.70000
## 8561  2014-09-17   AAPL  92.460182 101.58000 101.80000 100.59000 101.27000
## 8562  2014-09-17   AMZN 324.000000 324.00000 328.00000 321.51999 327.76001
## 8563  2014-09-17     FB  76.430000  76.43000  77.25000  75.57000  75.96000
## 8564  2014-09-17   GOOG 583.168884 583.16888 585.91138 577.19031 578.42194
## 8565  2014-09-17   MSFT  41.273960  46.52000  46.69000  46.23000  46.26000
## 8566  2014-09-17   TWTR  50.700001  50.70000  51.60000  50.16000  50.97000
## 8567  2014-09-18   AAPL  92.651321 101.79000 102.35000 101.56000 101.93000
## 8568  2014-09-18   AMZN 325.000000 325.00000 327.10001 323.70999 325.44000
## 8569  2014-09-18     FB  77.000000  77.00000  77.33000  76.52000  76.77000
## 8570  2014-09-18   GOOG 587.656616 587.65662 587.92584 583.39825 585.39282
## 8571  2014-09-18   MSFT  41.415932  46.68000  46.83000  46.46000  46.59000
## 8572  2014-09-18   TWTR  50.880001  50.88000  51.88000  50.53000  50.97000
## 8573  2014-09-19   AAPL  91.895859 100.96000 102.35000 100.50000 102.29000
## 8574  2014-09-19   AMZN 331.320007 331.32001 332.76001 325.57001 327.60001
## 8575  2014-09-19     FB  77.910004  77.91000  78.30000  76.44000  77.40000
## 8576  2014-09-19   GOOG 594.447937 594.44794 594.84686 587.88599 589.88049
## 8577  2014-09-19   MSFT  42.161198  47.52000  47.57000  46.60000  46.81000
## 8578  2014-09-19   TWTR  53.000000  53.00000  53.00000  50.18000  50.78000
## 8579  2014-09-22   AAPL  91.986862 101.06000 102.14000 100.58000 101.80000
## 8580  2014-09-22   AMZN 324.500000 324.50000 329.48999 321.06000 328.48999
## 8581  2014-09-22     FB  76.800003  76.80000  77.53000  75.95000  77.00000
## 8582  2014-09-22   GOOG 585.761780 585.76178 592.32275 581.86249 592.19415
## 8583  2014-09-22   MSFT  41.753071  47.06000  47.38000  46.98000  47.30000
## 8584  2014-09-22   TWTR  51.939999  51.94000  52.90000  51.36000  52.38000
## 8585  2014-09-23   AAPL  93.425018 102.64000 102.94000 100.54000 100.60000
## 8586  2014-09-23   AMZN 323.630005 323.63000 327.60001 321.25000 322.45999
## 8587  2014-09-23     FB  78.290001  78.29000  78.63000  76.04000  76.33000
## 8588  2014-09-23   GOOG 579.538879 579.53888 585.24323 579.40924 585.24323
## 8589  2014-09-23   MSFT  41.309456  46.56000  46.98000  46.47000  46.85000
## 8590  2014-09-23   TWTR  52.169998  52.17000  52.56000  51.02000  51.46000
## 8591  2014-09-24   AAPL  92.614929 101.75000 102.85000 101.20000 102.16000
## 8592  2014-09-24   AMZN 328.209991 328.20999 329.44000 319.56000 324.17001
## 8593  2014-09-24     FB  78.540001  78.54000  78.62000  77.51000  78.10000
## 8594  2014-09-24   GOOG 586.380066 586.38007 588.01562 578.93054 579.86798
## 8595  2014-09-24   MSFT  41.770817  47.08000  47.11000  46.34000  46.63000
## 8596  2014-09-24   TWTR  52.959999  52.96000  53.34000  52.13000  52.55000
## 8597  2014-09-25   AAPL  89.083282  97.87000 100.71000  97.72000 100.51000
## 8598  2014-09-25   AMZN 321.929993 321.92999 328.54001 321.39999 327.98999
## 8599  2014-09-25     FB  77.220001  77.22000  78.94000  77.13000  78.60000
## 8600  2014-09-25   GOOG 573.485474 573.48547 586.37012 572.60791 585.94128
## 8601  2014-09-25   MSFT  40.848106  46.04000  47.09000  46.03000  46.88000
## 8602  2014-09-25   TWTR  51.450001  51.45000  53.23000  51.27000  52.71000
## 8603  2014-09-26   AAPL  91.704720 100.75000 100.75000  98.40000  98.53000
## 8604  2014-09-26   AMZN 323.209991 323.20999 323.50000 317.64002 320.60001
## 8605  2014-09-26     FB  78.790001  78.79000  78.84000  77.33000  77.59000
## 8606  2014-09-26   GOOG 575.519897 575.51990 577.66400 573.08661 574.48279
## 8607  2014-09-26   MSFT  41.176369  46.41000  46.62000  45.76000  45.93000
## 8608  2014-09-26   TWTR  51.889999  51.89000  52.61000  51.70000  51.97000
## 8609  2014-09-29   AAPL  91.122177 100.11000 100.44000  98.63000  98.65000
## 8610  2014-09-29   AMZN 321.820007 321.82001 323.75000 319.00000 320.50000
## 8611  2014-09-29     FB  79.000000  79.00000  79.20000  77.91000  78.12000
## 8612  2014-09-29   GOOG 574.781921 574.78192 576.60693 569.60614 570.18457
## 8613  2014-09-29   MSFT  41.202984  46.44000  46.56000  45.76000  45.98000
## 8614  2014-09-29   TWTR  51.740002  51.74000  52.18000  50.88000  51.09000
## 8615  2014-09-30   AAPL  91.704720 100.75000 101.54000 100.53000 100.81000
## 8616  2014-09-30   AMZN 322.440002 322.44000 323.42999 318.51001 321.35998
## 8617  2014-09-30     FB  79.040001  79.04000  79.71000  78.60000  79.35000
## 8618  2014-09-30   GOOG 575.779175 575.77918 578.26239 571.28156 575.35040
## 8619  2014-09-30   MSFT  41.132004  46.36000  46.48000  46.01000  46.37000
## 8620  2014-09-30   TWTR  51.580002  51.58000  52.19000  51.17000  52.00000
## 8621  2014-10-01   AAPL  90.275642  99.18000 100.69000  98.70000 100.59000
## 8622  2014-10-01   AMZN 317.459991 317.45999 322.17001 315.54999 322.04001
## 8623  2014-10-01     FB  76.550003  76.55000  78.82000  75.90000  78.78000
## 8624  2014-10-01   GOOG 566.714111 566.71411 575.99860 565.45752 574.43292
## 8625  2014-10-01   MSFT  40.723885  45.90000  46.53000  45.85000  46.27000
## 8626  2014-10-01   TWTR  50.060001  50.06000  51.29000  49.15000  51.08000
## 8627  2014-10-02   AAPL  90.931023  99.90000 100.22000  98.04000  99.27000
## 8628  2014-10-02   AMZN 318.410004 318.41000 318.53000 311.31000 316.92001
## 8629  2014-10-02     FB  77.080002  77.08000  77.48000  75.64000  76.57000
## 8630  2014-10-02   GOOG 568.519104 568.51910 570.34412 561.77765 565.75671
## 8631  2014-10-02   MSFT  40.599667  45.76000  46.10000  45.64000  45.83000
## 8632  2014-10-02   TWTR  51.849998  51.85000  52.10000  50.01000  51.03000
## 8633  2014-10-03   AAPL  90.676155  99.62000 100.21000  99.04000  99.44000
## 8634  2014-10-03   AMZN 322.739990 322.73999 325.16000 319.53000 320.35998
## 8635  2014-10-03     FB  77.440002  77.44000  78.06000  77.26000  77.76000
## 8636  2014-10-03   GOOG 573.704895 573.70489 575.64459 570.93250 571.48102
## 8637  2014-10-03   MSFT  40.892460  46.09000  46.30000  45.61000  45.98000
## 8638  2014-10-03   TWTR  53.939999  53.94000  54.73000  52.11000  52.75000
## 8639  2014-10-06   AAPL  90.676155  99.62000 100.65000  99.42000  99.95000
## 8640  2014-10-06   AMZN 322.200012 322.20001 324.13000 319.60001 323.50000
## 8641  2014-10-06     FB  77.559998  77.56000  77.89000  76.85000  77.19000
## 8642  2014-10-06   GOOG 575.769226 575.76923 579.40924 572.86719 577.21527
## 8643  2014-10-06   MSFT  40.892460  46.09000  46.30000  45.92000  46.12000
## 8644  2014-10-06   TWTR  53.490002  53.49000  54.45000  53.23000  53.94000
## 8645  2014-10-07   AAPL  89.884239  98.75000 100.12000  98.73000  99.43000
## 8646  2014-10-07   AMZN 316.980011 316.98001 322.00000 316.67001 319.42999
## 8647  2014-10-07     FB  76.290001  76.29000  77.95000  76.24000  77.05000
## 8648  2014-10-07   GOOG 562.196472 562.19647 573.69495 562.19647 572.82733
## 8649  2014-10-07   MSFT  40.395603  45.53000  45.93000  45.42000  45.86000
## 8650  2014-10-07   TWTR  53.529999  53.53000  54.99000  53.10000  53.12000
## 8651  2014-10-08   AAPL  91.750206 100.80000 101.11000  98.31000  98.76000
## 8652  2014-10-08   AMZN 322.700012 322.70001 324.10998 314.14002 316.57999
## 8653  2014-10-08     FB  77.519997  77.52000  77.71000  75.10000  76.18000
## 8654  2014-10-08   GOOG 570.932495 570.93250 572.30872 555.96362 564.02148
## 8655  2014-10-08   MSFT  41.504650  46.78000  46.89000  45.34000  45.48000
## 8656  2014-10-08   TWTR  55.419998  55.42000  55.67000  52.60000  53.62000
## 8657  2014-10-09   AAPL  91.950462 101.02000 102.38000 100.61000 101.54000
## 8658  2014-10-09   AMZN 315.369995 315.37000 322.26999 314.51999 321.48999
## 8659  2014-10-09     FB  75.910004  75.91000  77.76000  75.85000  77.28000
## 8660  2014-10-09   GOOG 559.344299 559.34430 569.92529 557.52930 569.61609
## 8661  2014-10-09   MSFT  40.679520  45.85000  46.80000  45.74000  46.50000
## 8662  2014-10-09   TWTR  55.290001  55.29000  55.99000  54.92000  55.29000
## 8663  2014-10-10   AAPL  91.686493 100.73000 102.03000 100.30000 100.69000
## 8664  2014-10-10   AMZN 311.390015 311.39002 317.76999 311.38000 314.01999
## 8665  2014-10-10     FB  72.910004  72.91000  76.50000  72.76000  75.59000
## 8666  2014-10-10   GOOG 542.999207 542.99921 563.58270 542.56043 556.19299
## 8667  2014-10-10   MSFT  39.064751  44.03000  46.12000  43.95000  45.60000
## 8668  2014-10-10   TWTR  50.400002  50.40000  55.66000  50.30000  54.57000
## 8669  2014-10-13   AAPL  90.849098  99.81000 101.78000  99.81000 101.33000
## 8670  2014-10-13   AMZN 306.450012 306.45001 313.20001 303.47000 309.87000
## 8671  2014-10-13     FB  72.989998  72.99000  74.78000  72.52000  73.23000
## 8672  2014-10-13   GOOG 531.750061 531.75006 547.99548 531.64038 543.49780
## 8673  2014-10-13   MSFT  38.727615  43.65000  44.56000  43.49000  43.82000
## 8674  2014-10-13   TWTR  48.490002  48.49000  51.91000  48.26000  50.54000
## 8675  2014-10-14   AAPL  89.884239  98.75000 100.52000  98.57000 100.39000
## 8676  2014-10-14   AMZN 308.309998 308.31000 312.23999 305.75000 308.00000
## 8677  2014-10-14     FB  73.589996  73.59000  74.18000  72.05000  74.00000
## 8678  2014-10-14   GOOG 536.467102 536.46710 545.69183 531.71020 537.42450
## 8679  2014-10-14   MSFT  38.798595  43.73000  44.38000  43.56000  43.87000
## 8680  2014-10-14   TWTR  48.580002  48.58000  49.53000  47.08000  49.06000
## 8681  2014-10-15   AAPL  88.782898  97.54000  99.15000  95.18000  97.97000
## 8682  2014-10-15   AMZN 305.970001 305.97000 307.89999 299.10001 304.35001
## 8683  2014-10-15     FB  73.209999  73.21000  73.80000  70.32000  71.69000
## 8684  2014-10-15   GOOG 528.578796 528.57880 531.34119 516.88092 529.55609
## 8685  2014-10-15   MSFT  38.346107  43.22000  43.39000  42.10000  43.00000
## 8686  2014-10-15   TWTR  49.990002  49.99000  50.52000  46.38000  47.11000
## 8687  2014-10-16   AAPL  87.617805  96.26000  97.72000  95.41000  95.55000
## 8688  2014-10-16   AMZN 302.859985 302.85998 306.82001 293.82999 293.82999
## 8689  2014-10-16     FB  72.629997  72.63000  73.35000  70.58000  70.79000
## 8690  2014-10-16   GOOG 523.073914 523.07391 527.98041 513.58997 517.57898
## 8691  2014-10-16   MSFT  37.920231  42.74000  43.08000  42.22000  42.53000
## 8692  2014-10-16   TWTR  48.230000  48.23000  49.82000  47.17000  48.34000
## 8693  2014-10-17   AAPL  88.901215  97.67000  99.00000  96.81000  97.50000
## 8694  2014-10-17   AMZN 303.640015 303.64002 309.20001 302.72000 307.14999
## 8695  2014-10-17     FB  75.949997  75.95000  76.00000  73.75000  74.23000
## 8696  2014-10-17   GOOG 509.770416 509.77042 529.52618 507.13767 525.80640
## 8697  2014-10-17   MSFT  38.709869  43.63000  43.94000  42.79000  43.20000
## 8698  2014-10-17   TWTR  48.770000  48.77000  50.25000  48.65000  49.72000
## 8699  2014-10-20   AAPL  90.803581  99.76000  99.96000  98.22000  98.32000
## 8700  2014-10-20   AMZN 306.209991 306.20999 306.53000 302.01999 302.95001
## 8701  2014-10-20     FB  76.949997  76.95000  77.09000  75.38000  75.60000
## 8702  2014-10-20   GOOG 519.413940 519.41394 520.33142 506.70883 508.05514
## 8703  2014-10-20   MSFT  39.109131  44.08000  44.14000  42.81000  43.06000
## 8704  2014-10-20   TWTR  50.700001  50.70000  50.89000  48.80000  49.07000
## 8705  2014-10-21   AAPL  93.270294 102.47000 103.02000 101.27000 103.02000
## 8706  2014-10-21   AMZN 315.329987 315.32999 315.64002 307.07001 309.89999
## 8707  2014-10-21     FB  78.690002  78.69000  78.74000  77.15000  77.56000
## 8708  2014-10-21   GOOG 525.098328 525.09833 525.34766 517.68866 523.75201
## 8709  2014-10-21   MSFT  39.818905  44.88000  44.98000  44.19000  44.36000
## 8710  2014-10-21   TWTR  50.630001  50.63000  52.15000  50.30000  51.76000
## 8711  2014-10-22   AAPL  93.743599 102.99000 104.11000 102.60000 102.84000
## 8712  2014-10-22   AMZN 312.970001 312.97000 318.98001 312.64002 315.42999
## 8713  2014-10-22     FB  78.370003  78.37000  79.85000  78.01000  78.82000
## 8714  2014-10-22   GOOG 531.251465 531.25147 538.32202 527.35217 528.43915
## 8715  2014-10-22   MSFT  39.375294  44.38000  45.07000  44.23000  45.00000
## 8716  2014-10-22   TWTR  49.080002  49.08000  51.84000  49.00000  51.13000
## 8717  2014-10-23   AAPL  95.418404 104.83000 105.05000 103.63000 104.08000
## 8718  2014-10-23   AMZN 313.179993 313.17999 316.79999 311.39999 313.39999
## 8719  2014-10-23     FB  80.040001  80.04000  80.63000  79.01000  79.38000
## 8720  2014-10-23   GOOG 542.490601 542.49060 545.72174 534.38287 537.84332
## 8721  2014-10-23   MSFT  39.943119  45.02000  45.45000  44.53000  44.62000
## 8722  2014-10-23   TWTR  49.669998  49.67000  50.40000  49.20000  50.13000
## 8723  2014-10-24   AAPL  95.773392 105.22000 105.49000 104.53000 105.18000
## 8724  2014-10-24   AMZN 287.059998 287.06000 293.81000 284.00000 284.39999
## 8725  2014-10-24     FB  80.669998  80.67000  80.82000  79.32000  80.20000
## 8726  2014-10-24   GOOG 538.302063 538.30206 543.38812 534.32300 542.86957
## 8727  2014-10-24   MSFT  40.927952  46.13000  46.90000  45.18000  46.83000
## 8728  2014-10-24   TWTR  49.950001  49.95000  50.19000  49.15000  50.16000
## 8729  2014-10-27   AAPL  95.673256 105.11000 105.48000 104.70000 104.85000
## 8730  2014-10-27   AMZN 289.970001 289.97000 290.42001 285.01999 285.70001
## 8731  2014-10-27     FB  80.279999  80.28000  80.80000  79.76000  80.74000
## 8732  2014-10-27   GOOG 539.289368 539.28937 542.91943 535.55963 535.55963
## 8733  2014-10-27   MSFT  40.732754  45.91000  46.10000  45.71000  45.71000
## 8734  2014-10-27   TWTR  48.560001  48.56000  50.24000  47.18000  50.02000
## 8735  2014-10-28   AAPL  97.156906 106.74000 106.74000 105.35000 105.40000
## 8736  2014-10-28   AMZN 295.589996 295.59000 298.00000 289.76001 289.76001
## 8737  2014-10-28     FB  80.769997  80.77000  81.16000  79.57000  80.18000
## 8738  2014-10-28   GOOG 547.397095 547.39710 547.47693 540.13702 541.51331
## 8739  2014-10-28   MSFT  41.247341  46.49000  46.50000  45.77000  45.86000
## 8740  2014-10-28   TWTR  43.779999  43.78000  44.58000  41.76000  42.25000
## 8741  2014-10-29   AAPL  97.703041 107.34000 107.37000 106.36000 106.65000
## 8742  2014-10-29   AMZN 294.119995 294.12000 299.60998 293.07001 299.10998
## 8743  2014-10-29     FB  75.860001  75.86000  76.88000  74.78000  75.45000
## 8744  2014-10-29   GOOG 547.825928 547.82593 552.67261 545.48236 548.49408
## 8745  2014-10-29   MSFT  41.362686  46.62000  46.70000  46.34000  46.44000
## 8746  2014-10-29   TWTR  42.080002  42.08000  44.16000  41.81000  43.85000
## 8747  2014-10-30   AAPL  97.375374 106.98000 107.35000 105.90000 106.96000
## 8748  2014-10-30   AMZN 299.070007 299.07001 299.73999 292.35998 293.98001
## 8749  2014-10-30     FB  74.110001  74.11000  75.35000  72.90000  75.05000
## 8750  2014-10-30   GOOG 548.803284 548.80328 551.28644 542.02185 547.44696
## 8751  2014-10-30   MSFT  40.856968  46.05000  46.32000  45.77000  46.32000
## 8752  2014-10-30   TWTR  41.799999  41.80000  42.48000  39.94000  41.56000
## 8753  2014-10-31   AAPL  98.303780 108.00000 108.04000 107.21000 108.01000
## 8754  2014-10-31   AMZN 305.459991 305.45999 305.72000 301.50000 305.14999
## 8755  2014-10-31     FB  74.989998  74.99000  75.70000  74.45000  74.93000
## 8756  2014-10-31   GOOG 557.549255 557.54926 558.03790 553.23108 557.81848
## 8757  2014-10-31   MSFT  41.655464  46.95000  46.97000  46.48000  46.94000
## 8758  2014-10-31   TWTR  41.470001  41.47000  42.85000  41.34000  42.69000
## 8759  2014-11-03   AAPL  99.578110 109.40000 110.30000 108.01000 108.22000
## 8760  2014-11-03   AMZN 305.720001 305.72000 308.01001 303.23999 306.23999
## 8761  2014-11-03     FB  73.879997  73.88000  75.52000  73.70000  75.47000
## 8762  2014-11-03   GOOG 553.699829 553.69983 556.37250 551.71527 553.97906
## 8763  2014-11-03   MSFT  42.090210  47.44000  47.46000  46.73000  46.89000
## 8764  2014-11-03   TWTR  40.209999  40.21000  41.20000  40.16000  40.55000
## 8765  2014-11-04   AAPL  98.849945 108.60000 109.49000 107.72000 109.36000
## 8766  2014-11-04   AMZN 302.809998 302.81000 304.25000 300.17001 303.98999
## 8767  2014-11-04     FB  75.760002  75.76000  75.77000  73.65000  74.23000
## 8768  2014-11-04   GOOG 552.592834 552.59283 553.97906 547.79602 551.48590
## 8769  2014-11-04   MSFT  42.205551  47.57000  47.73000  47.25000  47.30000
## 8770  2014-11-04   TWTR  40.900002  40.90000  41.10000  39.75000  40.03000
## 8771  2014-11-05   AAPL  99.086578 108.86000 109.30000 108.13000 109.10000
## 8772  2014-11-05   AMZN 296.519989 296.51999 304.00000 294.16000 303.01001
## 8773  2014-11-05     FB  74.830002  74.83000  76.80000  74.42000  76.51000
## 8774  2014-11-05   GOOG 544.425293 544.42529 555.27551 542.56043 555.27551
## 8775  2014-11-05   MSFT  42.462856  47.86000  47.90000  47.26000  47.80000
## 8776  2014-11-05   TWTR  40.369999  40.37000  41.80000  40.13000  41.69000
## 8777  2014-11-06   AAPL  99.369965 108.70000 108.79000 107.80000 108.60000
## 8778  2014-11-06   AMZN 296.640015 296.64002 297.00000 292.29001 296.69000
## 8779  2014-11-06     FB  75.260002  75.26000  75.60000  74.31000  74.89000
## 8780  2014-11-06   GOOG 540.555908 540.55591 545.38763 539.48883 544.00641
## 8781  2014-11-06   MSFT  43.208122  48.70000  48.86000  47.79000  47.86000
## 8782  2014-11-06   TWTR  40.840000  40.84000  41.35000  40.10000  40.19000
## 8783  2014-11-07   AAPL  99.653374 109.01000 109.32000 108.55000 108.75000
## 8784  2014-11-07   AMZN 299.859985 299.85998 299.98999 296.29001 297.82001
## 8785  2014-11-07     FB  75.599998  75.60000  75.86000  75.02000  75.39000
## 8786  2014-11-07   GOOG 539.528748 539.52875 544.71448 537.19513 544.71448
## 8787  2014-11-07   MSFT  43.190380  48.68000  48.92000  48.29000  48.92000
## 8788  2014-11-07   TWTR  40.310001  40.31000  40.74000  39.70000  40.74000
## 8789  2014-11-10   AAPL  99.488838 108.83000 109.33000 108.67000 109.02000
## 8790  2014-11-10   AMZN 305.109985 305.10998 305.79999 300.00000 300.00000
## 8791  2014-11-10     FB  75.000000  75.00000  75.48000  74.61000  75.36000
## 8792  2014-11-10   GOOG 545.990967 545.99097 548.08520 539.53870 539.97748
## 8793  2014-11-10   MSFT  43.376701  48.89000  49.15000  48.55000  48.65000
## 8794  2014-11-10   TWTR  39.590000  39.59000  40.69000  39.42000  40.34000
## 8795  2014-11-11   AAPL 100.284142 109.70000 109.75000 108.40000 108.70000
## 8796  2014-11-11   AMZN 312.010010 312.01001 312.38000 303.64999 305.94000
## 8797  2014-11-11     FB  74.610001  74.61000  74.98000  74.03000  74.95000
## 8798  2014-11-11   GOOG 548.783325 548.78332 550.42877 544.80426 546.98822
## 8799  2014-11-11   MSFT  43.358948  48.87000  48.95000  48.65000  48.85000
## 8800  2014-11-11   TWTR  39.590000  39.59000  39.84000  38.81000  39.31000
## 8801  2014-11-12   AAPL 101.701088 111.25000 111.43000 109.37000 109.38000
## 8802  2014-11-12   AMZN 311.510010 311.51001 312.57999 308.79001 310.75000
## 8803  2014-11-12     FB  74.720001  74.72000  75.14000  73.54000  74.28000
## 8804  2014-11-12   GOOG 545.811462 545.81146 548.95282 543.67731 548.88306
## 8805  2014-11-12   MSFT  43.279110  48.78000  48.92000  48.52000  48.56000
## 8806  2014-11-12   TWTR  42.540001  42.54000  42.94000  39.60000  39.94000
## 8807  2014-11-13   AAPL 103.136337 112.82000 113.45000 111.60000 111.80000
## 8808  2014-11-13   AMZN 316.480011 316.48001 317.89002 311.51001 312.00000
## 8809  2014-11-13     FB  74.250000  74.25000  75.24000  73.64000  74.74000
## 8810  2014-11-13   GOOG 543.886780 543.88678 548.29468 541.99194 548.29468
## 8811  2014-11-13   MSFT  44.015511  49.61000  49.65000  48.71000  48.81000
## 8812  2014-11-13   TWTR  40.040001  40.04000  43.95000  39.95000  43.55000
## 8813  2014-11-14   AAPL 104.379631 114.18000 114.19000 111.21000 113.15000
## 8814  2014-11-14   AMZN 327.820007 327.82001 332.88000 316.39999 317.12000
## 8815  2014-11-14     FB  74.879997  74.88000  74.93000  74.04000  74.27000
## 8816  2014-11-14   GOOG 542.909424 542.90942 545.18323 540.66559 545.18323
## 8817  2014-11-14   MSFT  43.988888  49.58000  50.05000  49.39000  49.74000
## 8818  2014-11-14   TWTR  41.849998  41.85000  41.85000  39.77000  40.02000
## 8819  2014-11-17   AAPL 104.205940 113.99000 117.28000 113.30000 114.27000
## 8820  2014-11-17   AMZN 323.049988 323.04999 328.00000 318.03000 326.44000
## 8821  2014-11-17     FB  74.239998  74.24000  75.66000  73.88000  74.88000
## 8822  2014-11-17   GOOG 535.041016 535.04102 542.30109 532.59875 542.09168
## 8823  2014-11-17   MSFT  43.882416  49.46000  49.71000  49.14000  49.41000
## 8824  2014-11-17   TWTR  40.470001  40.47000  41.68000  40.41000  41.46000
## 8825  2014-11-18   AAPL 105.558899 115.47000 115.69000 113.89000 113.94000
## 8826  2014-11-18   AMZN 324.929993 324.92999 329.56000 323.25000 323.98999
## 8827  2014-11-18     FB  74.339996  74.34000  74.80000  73.90000  74.45000
## 8828  2014-11-18   GOOG 533.565125 533.56512 540.45618 532.70746 536.02832
## 8829  2014-11-18   MSFT  43.516350  48.74000  49.33000  48.70000  49.13000
## 8830  2014-11-18   TWTR  40.610001  40.61000  41.17000  39.95000  40.69000
## 8831  2014-11-19   AAPL 104.827576 114.67000 115.74000 113.80000 115.44000
## 8832  2014-11-19   AMZN 326.540009 326.54001 328.39999 324.01999 327.25000
## 8833  2014-11-19     FB  73.330002  73.33000  74.54000  73.11000  74.01000
## 8834  2014-11-19   GOOG 535.519714 535.51971 536.76630 528.62866 533.53516
## 8835  2014-11-19   MSFT  43.052094  48.22000  48.75000  47.93000  48.66000
## 8836  2014-11-19   TWTR  39.709999  39.71000  40.47000  39.21000  40.35000
## 8837  2014-11-20   AAPL 106.326782 116.31000 116.86000 114.85000 114.91000
## 8838  2014-11-20   AMZN 330.540009 330.54001 332.67001 323.32999 324.00000
## 8839  2014-11-20     FB  73.599998  73.60000  73.99000  72.51000  72.80000
## 8840  2014-11-20   GOOG 533.365662 533.36566 533.64490 529.62592 529.79547
## 8841  2014-11-20   MSFT  43.480644  48.70000  48.70000  47.87000  48.00000
## 8842  2014-11-20   TWTR  39.810001  39.81000  40.55000  39.32000  39.49000
## 8843  2014-11-21   AAPL 106.473061 116.47000 117.57000 116.03000 117.51000
## 8844  2014-11-21   AMZN 332.630005 332.63000 338.32999 331.47000 335.42001
## 8845  2014-11-21     FB  73.750000  73.75000  74.50000  73.50000  74.50000
## 8846  2014-11-21   GOOG 536.028320 536.02832 540.65564 535.09088 540.12707
## 8847  2014-11-21   MSFT  42.837807  47.98000  49.05000  47.57000  49.02000
## 8848  2014-11-21   TWTR  40.029999  40.03000  40.28000  39.80000  40.25000
## 8849  2014-11-24   AAPL 108.447662 118.63000 118.77000 116.62000 116.85000
## 8850  2014-11-24   AMZN 335.640015 335.64002 337.39002 333.60001 334.78000
## 8851  2014-11-24     FB  74.010002  74.01000  74.35000  73.35000  73.54000
## 8852  2014-11-24   GOOG 537.793518 537.79352 541.21411 534.15350 536.17792
## 8853  2014-11-24   MSFT  42.489609  47.59000  48.00000  47.39000  47.99000
## 8854  2014-11-24   TWTR  40.189999  40.19000  40.47000  39.58000  39.99000
## 8855  2014-11-25   AAPL 107.506065 117.60000 119.75000 117.45000 119.07000
## 8856  2014-11-25   AMZN 335.040009 335.04001 336.32999 331.28000 335.26999
## 8857  2014-11-25     FB  75.629997  75.63000  75.74000  74.13000  74.21000
## 8858  2014-11-25   GOOG 539.598511 539.59851 542.49060 537.12732 537.52423
## 8859  2014-11-25   MSFT  42.382477  47.47000  47.97000  47.45000  47.66000
## 8860  2014-11-25   TWTR  39.759998  39.76000  40.30000  39.56000  40.12000
## 8861  2014-11-26   AAPL 108.785904 119.00000 119.10000 117.83000 117.94000
## 8862  2014-11-26   AMZN 333.570007 333.57001 334.64999 331.75000 333.78000
## 8863  2014-11-26     FB  77.620003  77.62000  77.78000  75.51000  75.53000
## 8864  2014-11-26   GOOG 538.890503 538.89050 540.06726 535.57159 539.39911
## 8865  2014-11-26   MSFT  42.632465  47.75000  47.99000  47.28000  47.49000
## 8866  2014-11-26   TWTR  41.130001  41.13000  41.56000  39.74000  39.83000
## 8867  2014-11-28   AAPL 108.721893 118.93000 119.40000 118.05000 119.27000
## 8868  2014-11-28   AMZN 338.640015 338.64002 341.26001 336.03000 336.03000
## 8869  2014-11-28     FB  77.699997  77.70000  78.27000  77.23000  77.67000
## 8870  2014-11-28   GOOG 540.346497 540.34650 540.51599 535.13080 539.13977
## 8871  2014-11-28   MSFT  42.686039  47.81000  48.20000  47.61000  47.95000
## 8872  2014-11-28   TWTR  41.740002  41.74000  42.08000  40.83000  41.09000
## 8873  2014-12-01   AAPL 105.193222 115.07000 119.25000 111.27000 118.81000
## 8874  2014-12-01   AMZN 326.000000 326.00000 340.64002 325.92999 338.12000
## 8875  2014-12-01     FB  75.099998  75.10000  77.31000  74.80000  77.26000
## 8876  2014-12-01   GOOG 532.338440 532.33844 539.92761 530.40375 537.42450
## 8877  2014-12-01   MSFT  43.409222  48.62000  48.78000  47.71000  47.88000
## 8878  2014-12-01   TWTR  39.040001  39.04000  41.29000  39.00000  41.29000
## 8879  2014-12-02   AAPL 104.790977 114.63000 115.75000 112.75000 113.50000
## 8880  2014-12-02   AMZN 326.309998 326.31000 327.92999 323.25000 327.50000
## 8881  2014-12-02     FB  75.459999  75.46000  75.91000  75.04000  75.33000
## 8882  2014-12-02   GOOG 532.288574 532.28857 534.03381 528.34943 532.04926
## 8883  2014-12-02   MSFT  43.266365  48.46000  49.05000  48.20000  48.84000
## 8884  2014-12-02   TWTR  38.910000  38.91000  39.40000  38.33000  39.40000
## 8885  2014-12-03   AAPL 105.979401 115.93000 116.35000 115.11000 115.75000
## 8886  2014-12-03   AMZN 316.500000 316.50000 326.76999 314.35998 325.73001
## 8887  2014-12-03     FB  74.879997  74.88000  75.73000  74.40000  75.38000
## 8888  2014-12-03   GOOG 529.865234 529.86523 534.52844 527.81091 529.98492
## 8889  2014-12-03   MSFT  42.927101  48.08000  48.50000  47.81000  48.44000
## 8890  2014-12-03   TWTR  39.060001  39.06000  39.42000  38.38000  39.00000
## 8891  2014-12-04   AAPL 105.577171 115.49000 117.20000 115.29000 115.77000
## 8892  2014-12-04   AMZN 316.929993 316.92999 318.59000 313.47000 315.53000
## 8893  2014-12-04     FB  75.239998  75.24000  75.55000  74.66000  74.83000
## 8894  2014-12-04   GOOG 535.838867 535.83887 535.86877 527.14270 529.70569
## 8895  2014-12-04   MSFT  43.605648  48.84000  49.06000  48.20000  48.39000
## 8896  2014-12-04   TWTR  38.790001  38.79000  39.66000  38.62000  38.80000
## 8897  2014-12-05   AAPL 105.129219 115.00000 116.08000 114.64000 115.99000
## 8898  2014-12-05   AMZN 312.630005 312.63000 316.92999 310.84000 316.79999
## 8899  2014-12-05     FB  76.360001  76.36000  76.76000  75.36000  75.80000
## 8900  2014-12-05   GOOG 523.821838 523.82184 531.43097 522.84454 529.54614
## 8901  2014-12-05   MSFT  43.230659  48.42000  48.97000  48.38000  48.82000
## 8902  2014-12-05   TWTR  38.490002  38.49000  39.07000  38.35000  38.97000
## 8903  2014-12-08   AAPL 102.752403 112.40000 114.65000 111.62000 114.10000
## 8904  2014-12-08   AMZN 306.640015 306.64002 316.56000 304.82001 311.57001
## 8905  2014-12-08     FB  76.519997  76.52000  77.25000  75.40000  76.18000
## 8906  2014-12-08   GOOG 525.537109 525.53711 529.54614 522.35590 525.68671
## 8907  2014-12-08   MSFT  42.587830  47.70000  48.35000  47.45000  48.26000
## 8908  2014-12-08   TWTR  36.290001  36.29000  38.12000  35.75000  38.08000
## 8909  2014-12-09   AAPL 104.324753 114.12000 114.30000 109.35000 110.19000
## 8910  2014-12-09   AMZN 312.500000 312.50000 313.64002 301.14002 302.98999
## 8911  2014-12-09     FB  76.839996  76.84000  76.93000  74.78000  75.20000
## 8912  2014-12-09   GOOG 531.909668 531.90967 532.72742 519.07489 520.71039
## 8913  2014-12-09   MSFT  42.489609  47.59000  47.92000  47.05000  47.11000
## 8914  2014-12-09   TWTR  37.049999  37.05000  37.09000  34.62000  34.97000
## 8915  2014-12-10   AAPL 102.341011 111.95000 114.85000 111.54000 114.41000
## 8916  2014-12-10   AMZN 305.839996 305.84000 313.19000 304.67999 312.00000
## 8917  2014-12-10     FB  76.180000  76.18000  77.55000  76.07000  76.65000
## 8918  2014-12-10   GOOG 524.619629 524.61963 534.86151 524.12103 531.62042
## 8919  2014-12-10   MSFT  41.873554  46.90000  47.66000  46.70000  47.58000
## 8920  2014-12-10   TWTR  36.349998  36.35000  37.78000  36.25000  36.91000
## 8921  2014-12-11   AAPL 102.039368 111.62000 113.80000 111.34000 112.26000
## 8922  2014-12-11   AMZN 307.359985 307.35998 312.64002 306.01001 307.89002
## 8923  2014-12-11     FB  77.730003  77.73000  78.52000  76.48000  76.52000
## 8924  2014-12-11   GOOG 526.893433 526.89343 532.45813 525.65680 526.35492
## 8925  2014-12-11   MSFT  42.114628  47.17000  47.74000  46.68000  47.08000
## 8926  2014-12-11   TWTR  36.700001  36.70000  37.23000  36.25000  36.45000
## 8927  2014-12-12   AAPL 100.311569 109.73000 111.87000 109.58000 110.46000
## 8928  2014-12-12   AMZN 307.320007 307.32001 310.64002 303.01001 303.98999
## 8929  2014-12-12     FB  77.830002  77.83000  78.88000  77.02000  77.16000
## 8930  2014-12-12   GOOG 517.239929 517.23993 527.05298 517.23993 522.07666
## 8931  2014-12-12   MSFT  41.918194  46.95000  47.73000  46.67000  46.78000
## 8932  2014-12-12   TWTR  37.099998  37.10000  37.71000  36.10000  36.31000
## 8933  2014-12-15   AAPL  98.940338 108.23000 111.60000 106.35000 110.70000
## 8934  2014-12-15   AMZN 306.070007 306.07001 310.85998 302.14999 308.87000
## 8935  2014-12-15     FB  76.989998  76.99000  78.58000  76.56000  78.46000
## 8936  2014-12-15   GOOG 512.393250 512.39325 521.66779 511.86469 521.30878
## 8937  2014-12-15   MSFT  41.668217  46.67000  47.67000  46.55000  47.20000
## 8938  2014-12-15   TWTR  36.849998  36.85000  38.38000  36.73000  38.13000
## 8939  2014-12-16   AAPL  97.587341 106.75000 110.16000 106.26000 106.37000
## 8940  2014-12-16   AMZN 295.059998 295.06000 304.48999 295.01001 304.35001
## 8941  2014-12-16     FB  74.690002  74.69000  77.39000  74.59000  76.19000
## 8942  2014-12-16   GOOG 494.033630 494.03363 511.64526 487.66113 510.15936
## 8943  2014-12-16   MSFT  40.320049  45.16000  46.34000  45.13000  45.90000
## 8944  2014-12-16   TWTR  35.130001  35.13000  36.71000  35.09000  36.50000
## 8945  2014-12-17   AAPL 100.019043 109.41000 109.84000 106.82000 107.12000
## 8946  2014-12-17   AMZN 298.880005 298.88000 299.67001 293.03000 296.37000
## 8947  2014-12-17     FB  76.110001  76.11000  76.41000  74.90000  75.01000
## 8948  2014-12-17   GOOG 503.507629 503.50763 505.61185 495.44974 495.63922
## 8949  2014-12-17   MSFT  40.837894  45.74000  45.95000  44.90000  45.05000
## 8950  2014-12-17   TWTR  35.570000  35.57000  35.90000  34.95000  35.56000
## 8951  2014-12-18   AAPL 102.980919 112.65000 112.65000 110.66000 111.87000
## 8952  2014-12-18   AMZN 297.730011 297.73001 304.50000 293.25000 304.01001
## 8953  2014-12-18     FB  78.400002  78.40000  78.40000  76.51000  76.89000
## 8954  2014-12-18   GOOG 509.700623 509.70062 512.46301 503.31815 511.54556
## 8955  2014-12-18   MSFT  42.427116  47.52000  47.52000  46.34000  46.58000
## 8956  2014-12-18   TWTR  36.730000  36.73000  37.27000  35.95000  36.13000
## 8957  2014-12-19   AAPL 102.185616 111.78000 113.24000 111.66000 112.26000
## 8958  2014-12-19   AMZN 299.899994 299.89999 301.54001 295.51999 296.91000
## 8959  2014-12-19     FB  79.879997  79.88000  80.00000  78.33000  78.75000
## 8960  2014-12-19   GOOG 514.936218 514.93622 516.30249 505.52307 510.10950
## 8961  2014-12-19   MSFT  42.552113  47.66000  48.10000  47.17000  47.63000
## 8962  2014-12-19   TWTR  37.080002  37.08000  37.45000  36.50000  36.70000
## 8963  2014-12-22   AAPL 103.246056 112.94000 113.49000 111.97000 112.16000
## 8964  2014-12-22   AMZN 306.540009 306.54001 307.35998 301.94000 301.94000
## 8965  2014-12-22     FB  81.449997  81.45000  81.89000  80.00000  80.08000
## 8966  2014-12-22   GOOG 523.432922 523.43292 525.01855 514.66699 514.66699
## 8967  2014-12-22   MSFT  42.837807  47.98000  48.12000  47.71000  47.78000
## 8968  2014-12-22   TWTR  38.430000  38.43000  38.82000  37.31000  37.50000
## 8969  2014-12-23   AAPL 102.880394 112.54000 113.33000 112.46000 113.23000
## 8970  2014-12-23   AMZN 306.290009 306.29001 307.48999 303.25000 306.98001
## 8971  2014-12-23     FB  80.610001  80.61000  82.17000  80.40000  82.02000
## 8972  2014-12-23   GOOG 529.137268 529.13727 533.09637 524.84900 525.55707
## 8973  2014-12-23   MSFT  43.257454  48.45000  48.80000  48.13000  48.37000
## 8974  2014-12-23   TWTR  37.570000  37.57000  39.25000  37.46000  38.58000
## 8975  2014-12-24   AAPL 102.395844 112.01000 112.71000 112.01000 112.58000
## 8976  2014-12-24   AMZN 303.029999 303.03000 307.00000 302.88000 306.38000
## 8977  2014-12-24     FB  80.769997  80.77000  81.43000  80.75000  81.03000
## 8978  2014-12-24   GOOG 527.322266 527.32227 530.30304 525.57703 529.05750
## 8979  2014-12-24   MSFT  42.980671  48.14000  48.64000  48.08000  48.64000
## 8980  2014-12-24   TWTR  37.610001  37.61000  38.35000  37.56000  37.67000
## 8981  2014-12-26   AAPL 104.205940 113.99000 114.52000 112.01000 112.10000
## 8982  2014-12-26   AMZN 309.089996 309.09000 310.78000 303.81000 305.00000
## 8983  2014-12-26     FB  80.779999  80.78000  81.28000  80.51000  81.02000
## 8984  2014-12-26   GOOG 532.567810 532.56781 532.78723 525.86621 527.32227
## 8985  2014-12-26   MSFT  42.748539  47.88000  48.41000  47.82000  48.41000
## 8986  2014-12-26   TWTR  37.599998  37.60000  38.10000  37.54000  37.76000
## 8987  2014-12-29   AAPL 104.132797 113.91000 114.77000 113.70000 113.79000
## 8988  2014-12-29   AMZN 312.040009 312.04001 314.26999 306.57999 307.85001
## 8989  2014-12-29     FB  80.019997  80.02000  80.96000  79.71000  80.49000
## 8990  2014-12-29   GOOG 528.877991 528.87799 534.01386 528.55981 530.73285
## 8991  2014-12-29   MSFT  42.364616  47.45000  47.78000  47.26000  47.70000
## 8992  2014-12-29   TWTR  36.419998  36.42000  37.51000  36.38000  37.39000
## 8993  2014-12-30   AAPL 102.862099 112.52000 113.92000 112.11000 113.64000
## 8994  2014-12-30   AMZN 310.299988 310.29999 313.94000 309.34000 309.91000
## 8995  2014-12-30     FB  79.220001  79.22000  80.59000  79.10000  79.85000
## 8996  2014-12-30   GOOG 528.967712 528.96771 529.69574 525.68671 526.64410
## 8997  2014-12-30   MSFT  41.980705  47.02000  47.62000  46.84000  47.44000
## 8998  2014-12-30   TWTR  35.860001  35.86000  36.24000  35.46000  36.02000
## 8999  2014-12-31   AAPL 100.905785 110.38000 113.13000 110.21000 112.82000
## 9000  2014-12-31   AMZN 310.350006 310.35001 312.98001 310.01001 311.54999
## 9001  2014-12-31     FB  78.019997  78.02000  79.80000  77.86000  79.54000
## 9002  2014-12-31   GOOG 524.958740 524.95874 531.14172 524.36035 529.79547
## 9003  2014-12-31   MSFT  41.471783  46.45000  47.44000  46.45000  46.73000
## 9004  2014-12-31   TWTR  35.869999  35.87000  36.49000  35.47000  35.89000
## 9005  2015-01-02   AAPL  99.945885 109.33000 111.44000 107.35000 111.39000
## 9006  2015-01-02   AMZN 308.519989 308.51999 314.75000 306.95999 312.57999
## 9007  2015-01-02     FB  78.449997  78.45000  78.93000  77.70000  78.58000
## 9008  2015-01-02   GOOG 523.373108 523.37311 529.81537 522.66504 527.56158
## 9009  2015-01-02   MSFT  41.748566  46.76000  47.42000  46.54000  46.66000
## 9010  2015-01-02   TWTR  36.560001  36.56000  36.74000  35.54000  36.23000
## 9011  2015-01-05   AAPL  97.130241 106.25000 108.65000 105.41000 108.29000
## 9012  2015-01-05   AMZN 302.190002 302.19000 308.38000 300.85001 307.01001
## 9013  2015-01-05     FB  77.190002  77.19000  79.25000  76.86000  77.98000
## 9014  2015-01-05   GOOG 512.463013 512.46301 522.89441 511.65524 521.82733
## 9015  2015-01-05   MSFT  41.364658  46.33000  46.73000  46.25000  46.37000
## 9016  2015-01-05   TWTR  36.380001  36.38000  37.11000  35.64000  36.26000
## 9017  2015-01-06   AAPL  97.139420 106.26000 107.43000 104.63000 106.54000
## 9018  2015-01-06   AMZN 295.290009 295.29001 303.00000 292.38000 302.23999
## 9019  2015-01-06     FB  76.150002  76.15000  77.59000  75.36000  77.23000
## 9020  2015-01-06   GOOG 500.585632 500.58563 514.76172 499.67813 513.58997
## 9021  2015-01-06   MSFT  40.757530  45.65000  46.75000  45.54000  46.38000
## 9022  2015-01-06   TWTR  38.759998  38.76000  39.45000  36.04000  36.27000
## 9023  2015-01-07   AAPL  98.501518 107.75000 108.20000 106.70000 107.20000
## 9024  2015-01-07   AMZN 298.420013 298.42001 301.28000 295.32999 297.50000
## 9025  2015-01-07     FB  76.150002  76.15000  77.36000  75.82000  76.76000
## 9026  2015-01-07   GOOG 499.727997 499.72800 505.85516 498.28195 505.61185
## 9027  2015-01-07   MSFT  41.275364  46.23000  46.46000  45.49000  45.98000
## 9028  2015-01-07   TWTR  37.279999  37.28000  39.10000  37.06000  39.10000
## 9029  2015-01-08   AAPL 102.286186 111.89000 112.15000 108.70000 109.23000
## 9030  2015-01-08   AMZN 300.459991 300.45999 303.14002 296.10998 300.32001
## 9031  2015-01-08     FB  78.180000  78.18000  78.23000  76.08000  76.74000
## 9032  2015-01-08   GOOG 501.303680 501.30368 502.10147 489.65564 496.62653
## 9033  2015-01-08   MSFT  42.489609  47.59000  47.75000  46.72000  46.75000
## 9034  2015-01-08   TWTR  39.090000  39.09000  39.19000  37.09000  37.42000
## 9035  2015-01-09   AAPL 102.395844 112.01000 113.25000 110.21000 112.67000
## 9036  2015-01-09   AMZN 296.929993 296.92999 302.87000 296.67999 301.48001
## 9037  2015-01-09     FB  77.739998  77.74000  78.62000  77.20000  78.20000
## 9038  2015-01-09   GOOG 494.811493 494.81149 503.53754 493.43527 503.37799
## 9039  2015-01-09   MSFT  42.132477  47.19000  47.82000  46.90000  47.61000
## 9040  2015-01-09   TWTR  40.169998  40.17000  40.34000  38.26000  39.22000
## 9041  2015-01-12   AAPL  99.872757 109.25000 112.63000 108.80000 112.60000
## 9042  2015-01-12   AMZN 291.410004 291.41000 298.51001 289.28000 297.56000
## 9043  2015-01-12     FB  76.720001  76.72000  78.00000  76.21000  77.84000
## 9044  2015-01-12   GOOG 491.201416 491.20142 494.61801 486.22507 493.58487
## 9045  2015-01-12   MSFT  41.605709  46.60000  47.54000  46.36000  47.42000
## 9046  2015-01-12   TWTR  39.369999  39.37000  40.95000  39.30000  40.28000
## 9047  2015-01-13   AAPL 100.759514 110.22000 112.80000 108.91000 111.43000
## 9048  2015-01-13   AMZN 294.739990 294.73999 301.50000 293.23001 297.48001
## 9049  2015-01-13     FB  76.449997  76.45000  78.08000  75.85000  77.23000
## 9050  2015-01-13   GOOG 494.821472 494.82147 501.60284 491.04184 497.47418
## 9051  2015-01-13   MSFT  41.391430  46.36000  47.91000  46.06000  46.97000
## 9052  2015-01-13   TWTR  39.650002  39.65000  40.35000  39.23000  39.74000
## 9053  2015-01-14   AAPL 100.375572 109.80000 110.49000 108.50000 109.04000
## 9054  2015-01-14   AMZN 293.269989 293.26999 295.91000 286.50000 291.92999
## 9055  2015-01-14     FB  76.279999  76.28000  77.20000  76.03000  76.42000
## 9056  2015-01-14   GOOG 499.498627 499.49863 501.85217 491.65018 493.29565
## 9057  2015-01-14   MSFT  41.034302  45.96000  46.24000  45.62000  45.96000
## 9058  2015-01-14   TWTR  39.849998  39.85000  40.18000  38.80000  38.89000
## 9059  2015-01-15   AAPL  97.651314 106.82000 110.06000 106.66000 110.00000
## 9060  2015-01-15   AMZN 286.950012 286.95001 296.00000 286.82001 294.00000
## 9061  2015-01-15     FB  74.050003  74.05000  76.57000  73.54000  76.40000
## 9062  2015-01-15   GOOG 500.416107 500.41611 504.29547 496.39716 504.18576
## 9063  2015-01-15   MSFT  40.605755  45.48000  46.38000  45.41000  46.22000
## 9064  2015-01-15   TWTR  36.930000  36.93000  39.70000  36.86000  39.70000
## 9065  2015-01-16   AAPL  96.892563 105.99000 107.58000 105.20000 107.03000
## 9066  2015-01-16   AMZN 290.739990 290.73999 290.79001 285.25000 286.28000
## 9067  2015-01-16     FB  75.180000  75.18000  75.32000  73.84000  74.04000
## 9068  2015-01-16   GOOG 506.688873 506.68887 506.79858 498.63101 498.64099
## 9069  2015-01-16   MSFT  41.284302  46.24000  46.28000  45.17000  45.31000
## 9070  2015-01-16   TWTR  37.310001  37.31000  38.13000  36.85000  37.18000
## 9071  2015-01-20   AAPL  99.388290 108.72000 108.97000 106.50000 107.84000
## 9072  2015-01-20   AMZN 289.440002 289.44000 293.35998 286.39002 292.59000
## 9073  2015-01-20     FB  76.239998  76.24000  76.31000  74.82000  75.72000
## 9074  2015-01-20   GOOG 505.512115 505.51211 511.09677 504.63052 509.60089
## 9075  2015-01-20   MSFT  41.418217  46.39000  46.65000  45.57000  46.30000
## 9076  2015-01-20   TWTR  37.570000  37.57000  38.14000  36.54000  37.59000
## 9077  2015-01-21   AAPL 100.147011 109.55000 111.06000 108.27000 108.95000
## 9078  2015-01-21   AMZN 297.250000 297.25000 306.00000 287.26001 289.64002
## 9079  2015-01-21     FB  76.739998  76.74000  77.30000  75.85000  76.16000
## 9080  2015-01-21   GOOG 516.621643 516.62164 517.85821 504.81403 505.86115
## 9081  2015-01-21   MSFT  40.998585  45.92000  46.14000  45.48000  45.94000
## 9082  2015-01-21   TWTR  37.830002  37.83000  38.27000  37.33000  37.65000
## 9083  2015-01-22   AAPL 102.752403 112.40000 112.47000 109.72000 110.26000
## 9084  2015-01-22   AMZN 310.320007 310.32001 312.25000 300.00000 300.00000
## 9085  2015-01-22     FB  77.650002  77.65000  77.75000  76.68000  77.17000
## 9086  2015-01-22   GOOG 532.926819 532.92682 534.86151 518.27710 520.05219
## 9087  2015-01-22   MSFT  42.078911  47.13000  47.14000  46.08000  46.38000
## 9088  2015-01-22   TWTR  39.070000  39.07000  39.25000  37.55000  37.98000
## 9089  2015-01-23   AAPL 103.282608 112.98000 113.75000 111.53000 112.30000
## 9090  2015-01-23   AMZN 312.390015 312.39002 316.92999 307.72000 308.07999
## 9091  2015-01-23     FB  77.830002  77.83000  78.19000  77.04000  77.65000
## 9092  2015-01-23   GOOG 538.471619 538.47162 540.68555 531.54065 534.12353
## 9093  2015-01-23   MSFT  42.123550  47.18000  47.39000  46.80000  47.36000
## 9094  2015-01-23   TWTR  39.419998  39.42000  39.97000  38.78000  39.48000
## 9095  2015-01-26   AAPL 103.392311 113.10000 114.36000 112.80000 113.74000
## 9096  2015-01-26   AMZN 309.660004 309.66000 313.00000 307.51999 311.82001
## 9097  2015-01-26     FB  77.500000  77.50000  78.47000  77.29000  77.98000
## 9098  2015-01-26   GOOG 533.744629 533.74463 537.52423 528.21979 537.05554
## 9099  2015-01-26   MSFT  41.971764  47.01000  47.13000  46.24000  47.00000
## 9100  2015-01-26   TWTR  40.099998  40.10000  40.13000  39.04000  39.33000
## 9101  2015-01-27   AAPL  99.772209 109.14000 112.48000 109.03000 112.42000
## 9102  2015-01-27   AMZN 306.750000 306.75000 310.23999 302.63000 306.29999
## 9103  2015-01-27     FB  75.779999  75.78000  76.88000  75.63000  76.71000
## 9104  2015-01-27   GOOG 517.210022 517.21002 529.24695 516.77118 528.51892
## 9105  2015-01-27   MSFT  38.087982  42.66000  43.20000  42.11000  42.95000
## 9106  2015-01-27   TWTR  38.919998  38.92000  39.61000  38.38000  39.56000
## 9107  2015-01-28   AAPL 105.412628 115.31000 118.12000 115.31000 117.63000
## 9108  2015-01-28   AMZN 303.910004 303.91000 311.51001 303.79999 309.81000
## 9109  2015-01-28     FB  76.239998  76.24000  77.64000  76.00000  76.90000
## 9110  2015-01-28   GOOG 508.603638 508.60364 521.55804 508.60364 521.34863
## 9111  2015-01-28   MSFT  36.775524  41.19000  42.79000  41.16000  42.74000
## 9112  2015-01-28   TWTR  37.150002  37.15000  38.78000  37.03000  38.43000
## 9113  2015-01-29   AAPL 108.694481 118.90000 119.19000 115.56000 116.32000
## 9114  2015-01-29   AMZN 311.779999 311.78000 312.79999 299.32999 304.73001
## 9115  2015-01-29     FB  78.000000  78.00000  78.02000  74.21000  76.85000
## 9116  2015-01-29   GOOG 509.261810 509.26181 509.69064 499.82773 509.60089
## 9117  2015-01-29   MSFT  37.507641  42.01000  42.12000  40.79000  40.93000
## 9118  2015-01-29   TWTR  36.680000  36.68000  37.57000  36.07000  37.39000
## 9119  2015-01-30   AAPL 107.103836 117.16000 120.00000 116.85000 118.40000
## 9120  2015-01-30   AMZN 354.529999 354.53000 359.50000 340.73999 346.32001
## 9121  2015-01-30     FB  75.910004  75.91000  78.16000  75.75000  78.00000
## 9122  2015-01-30   GOOG 533.056519 533.05652 538.39185 514.10852 514.44757
## 9123  2015-01-30   MSFT  36.070190  40.40000  41.58000  40.35000  41.55000
## 9124  2015-01-30   TWTR  37.529999  37.53000  38.15000  36.41000  36.65000
## 9125  2015-02-02   AAPL 108.447662 118.63000 119.17000 116.08000 118.05000
## 9126  2015-02-02   AMZN 364.470001 364.47000 365.00000 350.01001 350.04999
## 9127  2015-02-02     FB  74.989998  74.99000  76.14000  73.75000  76.11000
## 9128  2015-02-02   GOOG 527.033020 527.03302 531.54065 517.13025 530.27411
## 9129  2015-02-02   MSFT  36.855881  41.28000  41.37000  40.23000  40.59000
## 9130  2015-02-02   TWTR  37.459999  37.46000  38.07000  36.92000  37.70000
## 9131  2015-02-03   AAPL 108.465935 118.65000 119.09000 117.61000 118.50000
## 9132  2015-02-03   AMZN 363.549988 363.54999 367.82001 360.20999 360.29001
## 9133  2015-02-03     FB  75.400002  75.40000  75.58000  73.86000  75.19000
## 9134  2015-02-03   GOOG 527.790955 527.79096 531.93957 521.82733 526.55432
## 9135  2015-02-03   MSFT  37.141590  41.60000  41.93000  41.05000  41.63000
## 9136  2015-02-03   TWTR  39.790001  39.79000  40.19000  37.69000  38.00000
## 9137  2015-02-04   AAPL 109.297836 119.56000 120.51000 118.31000 118.50000
## 9138  2015-02-04   AMZN 364.750000 364.75000 367.50000 358.23001 358.38000
## 9139  2015-02-04     FB  75.629997  75.63000  76.35000  75.01000  75.09000
## 9140  2015-02-04   GOOG 521.328674 521.32867 531.21356 519.84277 527.79096
## 9141  2015-02-04   MSFT  37.355858  41.84000  42.21000  41.36000  41.94000
## 9142  2015-02-04   TWTR  40.720001  40.72000  40.83000  39.82000  40.05000
## 9143  2015-02-05   AAPL 110.077942 119.94000 120.23000 119.25000 120.02000
## 9144  2015-02-05   AMZN 373.890015 373.89002 378.79999 365.89999 366.00000
## 9145  2015-02-05     FB  75.610001  75.61000  75.98000  75.21000  75.71000
## 9146  2015-02-05   GOOG 526.135498 526.13550 527.05298 520.66052 522.35590
## 9147  2015-02-05   MSFT  37.900490  42.45000  42.64000  41.86000  42.22000
## 9148  2015-02-05   TWTR  41.259998  41.26000  42.47000  40.91000  42.04000
## 9149  2015-02-06   AAPL 109.150978 118.93000 120.25000 118.45000 120.02000
## 9150  2015-02-06   AMZN 374.279999 374.28000 375.98999 371.01001 374.87000
## 9151  2015-02-06     FB  74.470001  74.47000  75.70000  74.25000  75.68000
## 9152  2015-02-06   GOOG 529.546143 529.54614 535.72913 524.96869 526.19531
## 9153  2015-02-06   MSFT  37.864769  42.41000  42.79000  42.15000  42.68000
## 9154  2015-02-06   TWTR  48.009998  48.01000  48.50000  45.80000  46.12000
## 9155  2015-02-09   AAPL 109.876022 119.72000 119.84000 118.43000 118.55000
## 9156  2015-02-09   AMZN 370.559998 370.56000 374.41000 367.20001 371.00000
## 9157  2015-02-09     FB  74.440002  74.44000  74.83000  73.45000  74.05000
## 9158  2015-02-09   GOOG 526.384827 526.38483 530.54340 524.57977 526.55432
## 9159  2015-02-09   MSFT  37.820129  42.36000  42.74000  42.21000  42.24000
## 9160  2015-02-09   TWTR  47.320000  47.32000  47.69000  46.50000  46.73000
## 9161  2015-02-10   AAPL 111.986900 122.02000 122.15000 120.16000 120.17000
## 9162  2015-02-10   AMZN 373.000000 373.00000 374.29999 368.51001 371.19000
## 9163  2015-02-10     FB  75.190002  75.19000  75.34000  74.50000  74.85000
## 9164  2015-02-10   GOOG 535.469849 535.46985 536.22778 525.47730 527.85077
## 9165  2015-02-10   MSFT  38.034412  42.60000  42.77000  42.18000  42.74000
## 9166  2015-02-10   TWTR  46.259998  46.26000  47.39000  45.57000  47.35000
## 9167  2015-02-11   AAPL 114.611763 124.88000 124.92000 122.50000 122.77000
## 9168  2015-02-11   AMZN 375.140015 375.14002 377.10001 371.10001 371.23001
## 9169  2015-02-11     FB  76.510002  76.51000  76.75000  75.03000  75.09000
## 9170  2015-02-11   GOOG 534.502502 534.50250 536.97571 531.91760 533.83435
## 9171  2015-02-11   MSFT  37.837986  42.38000  42.65000  42.21000  42.65000
## 9172  2015-02-11   TWTR  47.500000  47.50000  47.78000  46.11000  46.27000
## 9173  2015-02-12   AAPL 116.061844 126.46000 127.48000 125.57000 126.06000
## 9174  2015-02-12   AMZN 377.170013 377.17001 378.51001 373.14999 375.10001
## 9175  2015-02-12     FB  76.230003  76.23000  76.87000  75.89000  76.86000
## 9176  2015-02-12   GOOG 541.443481 541.44348 543.32831 533.20904 535.77899
## 9177  2015-02-12   MSFT  38.471893  43.09000  43.09000  42.51000  42.66000
## 9178  2015-02-12   TWTR  47.950001  47.95000  48.45000  46.88000  47.98000
## 9179  2015-02-13   AAPL 116.630859 127.08000 127.28000 125.65000 127.28000
## 9180  2015-02-13   AMZN 381.829987 381.82999 383.00000 377.01001 378.41000
## 9181  2015-02-13     FB  75.739998  75.74000  76.48000  75.50000  76.46000
## 9182  2015-02-13   GOOG 547.506836 547.50684 548.40436 541.64294 541.86230
## 9183  2015-02-13   MSFT  39.168297  43.87000  43.87000  43.15000  43.38000
## 9184  2015-02-13   TWTR  48.500000  48.50000  48.82000  47.57000  47.93000
## 9185  2015-02-17   AAPL 117.319191 127.83000 128.88001 126.92000 127.49000
## 9186  2015-02-17   AMZN 375.429993 375.42999 379.98999 372.67001 377.72000
## 9187  2015-02-17     FB  75.599998  75.60000  76.91000  75.08000  75.30000
## 9188  2015-02-17   GOOG 541.353699 541.35370 548.49408 539.60852 545.33276
## 9189  2015-02-17   MSFT  39.186279  43.58000  44.00000  43.19000  43.97000
## 9190  2015-02-17   TWTR  48.029999  48.03000  49.09000  47.89000  48.20000
## 9191  2015-02-18   AAPL 118.136032 128.72000 128.78000 127.45000 127.63000
## 9192  2015-02-18   AMZN 373.369995 373.37000 376.73999 372.85001 373.78000
## 9193  2015-02-18     FB  76.709999  76.71000  76.90000  75.45000  75.94000
## 9194  2015-02-18   GOOG 538.222290 538.22229 543.99646 536.03833 539.91766
## 9195  2015-02-18   MSFT  39.141331  43.53000  43.70000  43.39000  43.63000
## 9196  2015-02-18   TWTR  47.820000  47.82000  48.79000  47.36000  48.00000
## 9197  2015-02-19   AAPL 117.888214 128.45000 129.03000 128.33000 128.48000
## 9198  2015-02-19   AMZN 379.000000 379.00000 381.88000 373.42999 373.48999
## 9199  2015-02-19     FB  79.419998  79.42000  79.84000  76.95000  76.99000
## 9200  2015-02-19   GOOG 541.383606 541.38361 541.62299 536.53693 536.56683
## 9201  2015-02-19   MSFT  39.114342  43.50000  43.53000  43.05000  43.18000
## 9202  2015-02-19   TWTR  48.700001  48.70000  48.94000  47.42000  47.84000
## 9203  2015-02-20   AAPL 118.851883 129.50000 129.50000 128.05000 128.61999
## 9204  2015-02-20   AMZN 383.660004 383.66000 383.70001 375.84000 378.62000
## 9205  2015-02-20     FB  79.900002  79.90000  80.34000  79.20000  79.55000
## 9206  2015-02-20   GOOG 537.474365 537.47437 542.26123 534.33301 541.64294
## 9207  2015-02-20   MSFT  39.438057  43.86000  43.88000  43.29000  43.51000
## 9208  2015-02-20   TWTR  49.110001  49.11000  49.88000  48.65000  48.76000
## 9209  2015-02-23   AAPL 122.064079 133.00000 133.00000 129.66000 130.02000
## 9210  2015-02-23   AMZN 380.140015 380.14002 384.54001 378.00000 383.44000
## 9211  2015-02-23     FB  78.839996  78.84000  80.19000  78.38000  79.96000
## 9212  2015-02-23   GOOG 530.453613 530.45361 534.97022 527.96051 534.58227
## 9213  2015-02-23   MSFT  39.698818  44.15000  44.19000  43.65000  43.70000
## 9214  2015-02-23   TWTR  48.470001  48.47000  49.24000  48.35000  49.02000
## 9215  2015-02-24   AAPL 121.302315 132.17000 133.60001 131.17000 132.94000
## 9216  2015-02-24   AMZN 378.589996 378.59000 380.48001 376.16000 378.64999
## 9217  2015-02-24     FB  78.449997  78.45000  79.48000  78.10000  78.50000
## 9218  2015-02-24   GOOG 534.622192 534.62219 535.32025 526.80365 528.54889
## 9219  2015-02-24   MSFT  39.644867  44.09000  44.30000  43.92000  44.15000
## 9220  2015-02-24   TWTR  48.689999  48.69000  49.30000  48.06000  48.33000
## 9221  2015-02-25   AAPL 118.200256 128.78999 131.60001 128.14999 131.56000
## 9222  2015-02-25   AMZN 385.369995 385.37000 387.85001 376.54001 377.26999
## 9223  2015-02-25     FB  79.559998  79.56000  80.20000  78.50000  78.50000
## 9224  2015-02-25   GOOG 542.380920 542.38092 544.72449 533.97894 534.43274
## 9225  2015-02-25   MSFT  39.554939  43.99000  44.09000  43.80000  43.95000
## 9226  2015-02-25   TWTR  48.549999  48.55000  49.18000  48.25000  48.80000
## 9227  2015-02-26   AAPL 119.696228 130.42000 130.86999 126.61000 128.78999
## 9228  2015-02-26   AMZN 384.799988 384.79999 389.37000 383.28000 384.07001
## 9229  2015-02-26     FB  80.410004  80.41000  81.37000  79.72000  79.88000
## 9230  2015-02-26   GOOG 553.959106 553.95911 554.61731 540.01739 541.72272
## 9231  2015-02-26   MSFT  39.617889  44.06000  44.23000  43.89000  43.99000
## 9232  2015-02-26   TWTR  49.410000  49.41000  50.01000  48.64000  48.81000
## 9233  2015-02-27   AAPL 117.897400 128.46001 130.57001 128.24000 130.00000
## 9234  2015-02-27   AMZN 380.160004 380.16000 385.98999 379.79001 384.00000
## 9235  2015-02-27     FB  78.970001  78.97000  81.23000  78.62000  80.68000
## 9236  2015-02-27   GOOG 556.871094 556.87109 563.16382 551.38617 552.72247
## 9237  2015-02-27   MSFT  39.429062  43.85000  44.20000  43.66000  44.13000
## 9238  2015-02-27   TWTR  48.080002  48.08000  49.90000  47.96000  49.19000
## 9239  2015-03-02   AAPL 118.475578 129.09000 130.28000 128.30000 129.25000
## 9240  2015-03-02   AMZN 385.660004 385.66000 385.89999 379.48001 380.85001
## 9241  2015-03-02     FB  79.750000  79.75000  79.86000  78.52000  79.00000
## 9242  2015-03-02   GOOG 569.775696 569.77570 570.58344 557.22015 558.99530
## 9243  2015-03-02   MSFT  39.456039  43.88000  44.19000  43.55000  43.67000
## 9244  2015-03-02   TWTR  48.150002  48.15000  48.30000  47.31000  48.26000
## 9245  2015-03-03   AAPL 118.723381 129.36000 129.52000 128.09000 128.96001
## 9246  2015-03-03   AMZN 384.609985 384.60998 386.10001 381.60001 383.95001
## 9247  2015-03-03     FB  79.599998  79.60000  79.70000  78.52000  79.61000
## 9248  2015-03-03   GOOG 572.069397 572.06940 573.81457 564.96887 568.88812
## 9249  2015-03-03   MSFT  38.916519  43.28000  43.83000  43.09000  43.56000
## 9250  2015-03-03   TWTR  47.709999  47.71000  48.80000  47.44000  48.13000
## 9251  2015-03-04   AAPL 117.970802 128.53999 129.56000 128.32001 129.10001
## 9252  2015-03-04   AMZN 382.720001 382.72000 387.89999 382.19000 385.70999
## 9253  2015-03-04     FB  80.900002  80.90000  81.15000  78.85000  79.30000
## 9254  2015-03-04   GOOG 571.800110 571.80011 575.52991 566.45477 570.30426
## 9255  2015-03-04   MSFT  38.718700  43.06000  43.21000  42.88000  43.01000
## 9256  2015-03-04   TWTR  47.570000  47.57000  47.85000  46.41000  47.51000
## 9257  2015-03-05   AAPL 116.015945 126.41000 128.75000 125.76000 128.58000
## 9258  2015-03-05   AMZN 387.829987 387.82999 388.42001 383.89002 385.60998
## 9259  2015-03-05     FB  81.209999  81.21000  81.99000  81.05000  81.23000
## 9260  2015-03-05   GOOG 573.754761 573.75476 576.32770 571.84003 573.44562
## 9261  2015-03-05   MSFT  38.763664  43.11000  43.24000  42.82000  43.07000
## 9262  2015-03-05   TWTR  47.349998  47.35000  48.43000  47.20000  47.59000
## 9263  2015-03-06   AAPL 116.190331 126.60000 129.36999 126.26000 128.39999
## 9264  2015-03-06   AMZN 380.089996 380.09000 387.00000 378.88000 385.51999
## 9265  2015-03-06     FB  80.010002  80.01000  81.33000  79.83000  80.90000
## 9266  2015-03-06   GOOG 566.130676 566.13068 575.10107 565.20819 573.30597
## 9267  2015-03-06   MSFT  38.089283  42.36000  43.11000  42.15000  43.00000
## 9268  2015-03-06   TWTR  46.750000  46.75000  48.07000  46.57000  47.26000
## 9269  2015-03-09   AAPL 116.685921 127.14000 129.57001 125.06000 127.96000
## 9270  2015-03-09   AMZN 378.559998 378.56000 379.32999 375.28000 378.39999
## 9271  2015-03-09     FB  79.440002  79.44000  79.91000  78.63000  79.68000
## 9272  2015-03-09   GOOG 567.292480 567.29248 568.70862 561.99207 565.30792
## 9273  2015-03-09   MSFT  38.529881  42.85000  43.13000  42.19000  42.19000
## 9274  2015-03-09   TWTR  47.590000  47.59000  48.08000  47.13000  47.22000
## 9275  2015-03-10   AAPL 114.272171 124.51000 127.22000 123.80000 126.41000
## 9276  2015-03-10   AMZN 369.510010 369.51001 377.76999 369.17999 377.45001
## 9277  2015-03-10     FB  77.550003  77.55000  79.26000  77.55000  78.50000
## 9278  2015-03-10   GOOG 553.490417 553.49042 563.30347 553.21118 562.70508
## 9279  2015-03-10   MSFT  37.792549  42.03000  42.71000  42.03000  42.35000
## 9280  2015-03-10   TWTR  45.840000  45.84000  47.26000  45.79000  47.23000
## 9281  2015-03-11   AAPL 112.188843 122.24000 124.77000 122.11000 124.75000
## 9282  2015-03-11   AMZN 366.369995 366.37000 373.35001 366.26001 370.60998
## 9283  2015-03-11     FB  77.570000  77.57000  78.43000  77.26000  77.80000
## 9284  2015-03-11   GOOG 549.670898 549.67090 556.61182 549.17224 553.62006
## 9285  2015-03-11   MSFT  37.747593  41.98000  42.37000  41.84000  42.31000
## 9286  2015-03-11   TWTR  46.270000  46.27000  46.74000  45.13000  45.66000
## 9287  2015-03-12   AAPL 114.217110 124.45000 124.90000 121.63000 122.31000
## 9288  2015-03-12   AMZN 374.239990 374.23999 375.50000 367.51999 368.82001
## 9289  2015-03-12     FB  78.930000  78.93000  79.05000  77.91000  78.10000
## 9290  2015-03-12   GOOG 553.989014 553.98901 554.84668 548.95282 551.99451
## 9291  2015-03-12   MSFT  36.884380  41.02000  41.65000  40.86000  41.33000
## 9292  2015-03-12   TWTR  47.070000  47.07000  47.32000  46.51000  46.57000
## 9293  2015-03-13   AAPL 113.427818 123.59000 125.40000 122.58000 124.40000
## 9294  2015-03-13   AMZN 370.579987 370.57999 373.98999 366.67999 371.51999
## 9295  2015-03-13     FB  78.050003  78.05000  79.38000  77.68000  78.60000
## 9296  2015-03-13   GOOG 545.821472 545.82147 556.87109 542.72992 551.98450
## 9297  2015-03-13   MSFT  37.208088  41.38000  41.47000  40.61000  40.70000
## 9298  2015-03-13   TWTR  46.660000  46.66000  47.72000  46.45000  46.94000
## 9299  2015-03-16   AAPL 114.676003 124.95000 124.95000 122.87000 123.88000
## 9300  2015-03-16   AMZN 373.350006 373.35001 373.94000 366.72000 370.38000
## 9301  2015-03-16     FB  78.070000  78.07000  78.12000  77.36000  77.96000
## 9302  2015-03-16   GOOG 552.991760 552.99176 555.32538 544.50507 549.44153
## 9303  2015-03-16   MSFT  37.369934  41.56000  41.64000  41.28000  41.47000
## 9304  2015-03-16   TWTR  46.430000  46.43000  47.07000  46.05000  46.90000
## 9305  2015-03-17   AAPL 116.594139 127.04000 127.32000 125.65000 125.90000
## 9306  2015-03-17   AMZN 371.920013 371.92001 374.50000 369.64002 371.10998
## 9307  2015-03-17     FB  79.360001  79.36000  79.78000  78.34000  78.36000
## 9308  2015-03-17   GOOG 549.331787 549.33179 552.28369 546.49957 550.19940
## 9309  2015-03-17   MSFT  37.495827  41.70000  41.83000  41.15000  41.37000
## 9310  2015-03-17   TWTR  46.930000  46.93000  47.29000  46.44000  46.66000
## 9311  2015-03-18   AAPL 117.906548 128.47000 129.16000 126.37000 127.00000
## 9312  2015-03-18   AMZN 375.140015 375.14002 375.98999 366.70001 369.97000
## 9313  2015-03-18     FB  80.910004  80.91000  81.24000  79.17000  79.25000
## 9314  2015-03-18   GOOG 557.968079 557.96808 558.24731 545.50232 550.98724
## 9315  2015-03-18   MSFT  38.215164  42.50000  42.83000  41.33000  41.43000
## 9316  2015-03-18   TWTR  47.200001  47.20000  47.39000  46.16000  46.75000
## 9317  2015-03-19   AAPL 117.016342 127.50000 129.25000 127.40000 128.75000
## 9318  2015-03-19   AMZN 373.239990 373.23999 377.10998 372.19000 373.87000
## 9319  2015-03-19     FB  82.750000  82.75000  83.00000  81.00000  81.12000
## 9320  2015-03-19   GOOG 556.462219 556.46222 559.26453 554.62231 557.85840
## 9321  2015-03-19   MSFT  38.026344  42.29000  42.59000  42.22000  42.26000
## 9322  2015-03-19   TWTR  47.930000  47.93000  48.15000  46.45000  46.96000
## 9323  2015-03-20   AAPL 115.547905 125.90000 128.39999 125.16000 128.25000
## 9324  2015-03-20   AMZN 378.489990 378.48999 379.37000 375.92001 376.29001
## 9325  2015-03-20     FB  83.800003  83.80000  84.60000  83.07000  83.39000
## 9326  2015-03-20   GOOG 558.825745 558.82574 560.18201 557.51935 560.11218
## 9327  2015-03-20   MSFT  38.556862  42.88000  42.98000  42.49000  42.56000
## 9328  2015-03-20   TWTR  48.439999  48.44000  49.15000  48.25000  48.36000
## 9329  2015-03-23   AAPL 116.750168 127.21000 127.85000 126.52000 127.12000
## 9330  2015-03-23   AMZN 375.109985 375.10998 381.76999 374.94000 378.07001
## 9331  2015-03-23     FB  84.430000  84.43000  84.96000  83.30000  83.92000
## 9332  2015-03-23   GOOG 557.279968 557.27997 560.82025 554.30817 558.89557
## 9333  2015-03-23   MSFT  38.538876  42.86000  43.13000  42.78000  42.88000
## 9334  2015-03-23   TWTR  48.459999  48.46000  49.25000  47.87000  48.24000
## 9335  2015-03-24   AAPL 116.272911 126.69000 128.03999 126.56000 127.23000
## 9336  2015-03-24   AMZN 374.089996 374.09000 375.23999 372.26999 373.98999
## 9337  2015-03-24     FB  85.309998  85.31000  86.07000  84.52000  84.71000
## 9338  2015-03-24   GOOG 568.628845 568.62884 573.01679 559.67340 561.01971
## 9339  2015-03-24   MSFT  38.574837  42.90000  43.17000  42.75000  42.78000
## 9340  2015-03-24   TWTR  51.470001  51.47000  51.79000  48.54000  48.67000
## 9341  2015-03-25   AAPL 113.235100 123.38000 126.82000 123.38000 126.54000
## 9342  2015-03-25   AMZN 370.959991 370.95999 380.50000 370.29001 375.17001
## 9343  2015-03-25     FB  82.919998  82.92000  85.52000  82.92000  85.50000
## 9344  2015-03-25   GOOG 557.255066 557.25507 570.69318 557.21020 568.93799
## 9345  2015-03-25   MSFT  37.280018  41.46000  42.93000  41.44000  42.92000
## 9346  2015-03-25   TWTR  49.500000  49.50000  51.87000  49.31000  51.50000
## 9347  2015-03-26   AAPL 114.024368 124.24000 124.88000 122.60000 122.76000
## 9348  2015-03-26   AMZN 367.350006 367.35001 371.39999 365.64999 369.59000
## 9349  2015-03-26     FB  83.010002  83.01000  83.77000  82.14000  82.72000
## 9350  2015-03-26   GOOG 553.649963 553.64996 557.36975 549.14233 556.06335
## 9351  2015-03-26   MSFT  37.055218  41.21000  41.61000  40.92000  41.22000
## 9352  2015-03-26   TWTR  49.919998  49.92000  50.90000  49.40000  49.65000
## 9353  2015-03-27   AAPL 113.115784 123.25000 124.70000 122.91000 124.57000
## 9354  2015-03-27   AMZN 370.559998 370.56000 373.17001 366.57001 367.10998
## 9355  2015-03-27     FB  83.300003  83.30000  83.95000  82.88000  83.38000
## 9356  2015-03-27   GOOG 546.838684 546.83868 553.75964 546.62921 551.48590
## 9357  2015-03-27   MSFT  36.839424  40.97000  41.43000  40.83000  41.12000
## 9358  2015-03-27   TWTR  50.009998  50.01000  50.89000  49.94000  50.35000
## 9359  2015-03-30   AAPL 115.979240 126.37000 126.40000 124.00000 124.05000
## 9360  2015-03-30   AMZN 374.589996 374.59000 376.12000 371.54999 371.87000
## 9361  2015-03-30     FB  83.199997  83.20000  84.34000  82.41000  83.81000
## 9362  2015-03-30   GOOG 550.518555 550.51855 551.95459 546.66913 550.10968
## 9363  2015-03-30   MSFT  36.830437  40.96000  41.54000  40.91000  41.10000
## 9364  2015-03-30   TWTR  49.889999  49.89000  50.71000  48.66000  50.45000
## 9365  2015-03-31   AAPL 114.198746 124.43000 126.49000 124.36000 126.09000
## 9366  2015-03-31   AMZN 372.100006 372.10001 377.70001 371.51001 373.23999
## 9367  2015-03-31     FB  82.220001  82.22000  83.50000  82.21000  82.90000
## 9368  2015-03-31   GOOG 546.499573 546.49957 553.19122 545.22308 548.49408
## 9369  2015-03-31   MSFT  36.560669  40.66000  41.03000  40.54000  40.78000
## 9370  2015-03-31   TWTR  50.080002  50.08000  51.24000  49.54000  49.62000
## 9371  2015-04-01   AAPL 114.033562 124.25000 125.12000 123.10000 124.82000
## 9372  2015-04-01   AMZN 370.260010 370.26001 373.16000 368.34000 372.10001
## 9373  2015-04-01     FB  81.669998  81.67000  82.72000  80.87000  82.50000
## 9374  2015-04-01   GOOG 541.074463 541.07446 549.63098 538.02289 547.09796
## 9375  2015-04-01   MSFT  36.614632  40.72000  40.76000  40.31000  40.60000
## 9376  2015-04-01   TWTR  50.470001  50.47000  51.69000  50.17000  51.00000
## 9377  2015-04-02   AAPL 115.015564 125.32000 125.56000 124.19000 125.03000
## 9378  2015-04-02   AMZN 372.250000 372.25000 373.28000 369.00000 370.50000
## 9379  2015-04-02     FB  81.559998  81.56000  82.56000  81.44000  82.25000
## 9380  2015-04-02   GOOG 534.063721 534.06372 539.36914 532.38531 539.36914
## 9381  2015-04-02   MSFT  36.227989  40.29000  40.74000  40.12000  40.66000
## 9382  2015-04-02   TWTR  50.419998  50.42000  50.95000  49.88000  50.64000
## 9383  2015-04-06   AAPL 116.878647 127.35000 127.51000 124.33000 124.47000
## 9384  2015-04-06   AMZN 377.040009 377.04001 380.20001 369.35998 370.10001
## 9385  2015-04-06     FB  82.440002  82.44000  82.81000  80.80000  80.80000
## 9386  2015-04-06   GOOG 535.295349 535.29535 536.93585 528.12006 530.76282
## 9387  2015-04-06   MSFT  37.360943  41.55000  41.78000  40.18000  40.34000
## 9388  2015-04-06   TWTR  50.840000  50.84000  51.16000  49.87000  50.03000
## 9389  2015-04-07   AAPL 115.648849 126.01000 128.11999 125.98000 127.64000
## 9390  2015-04-07   AMZN 374.410004 374.41000 379.31000 374.03000 376.14999
## 9391  2015-04-07     FB  82.320000  82.32000  83.42000  82.22000  82.65000
## 9392  2015-04-07   GOOG 535.549622 535.54962 541.20410 534.53247 536.60675
## 9393  2015-04-07   MSFT  37.342949  41.53000  41.91000  41.31000  41.61000
## 9394  2015-04-07   TWTR  52.869999  52.87000  53.28000  50.86000  51.01000
## 9395  2015-04-08   AAPL 115.272545 125.60000 126.40000 124.97000 125.85000
## 9396  2015-04-08   AMZN 381.200012 381.20001 381.57999 374.64999 374.66000
## 9397  2015-04-08     FB  82.279999  82.28000  83.10000  81.84000  82.63000
## 9398  2015-04-08   GOOG 540.127075 540.12707 542.36096 536.90594 536.90594
## 9399  2015-04-08   MSFT  37.244045  41.42000  41.69000  41.04000  41.46000
## 9400  2015-04-08   TWTR  52.299999  52.30000  53.49000  51.95000  53.32000
## 9401  2015-04-09   AAPL 116.153618 126.56000 126.58000 124.66000 125.85000
## 9402  2015-04-09   AMZN 383.540009 383.54001 384.42001 378.79999 380.66000
## 9403  2015-04-09     FB  82.169998  82.17000  82.80000  81.71000  82.50000
## 9404  2015-04-09   GOOG 539.299377 539.29938 540.46613 534.02387 539.54864
## 9405  2015-04-09   MSFT  37.298008  41.48000  41.62000  41.25000  41.25000
## 9406  2015-04-09   TWTR  52.169998  52.17000  52.99000  51.54000  52.15000
## 9407  2015-04-10   AAPL 116.649216 127.10000 127.21000 125.26000 125.95000
## 9408  2015-04-10   AMZN 382.649994 382.64999 387.12000 381.32001 384.31000
## 9409  2015-04-10     FB  82.040001  82.04000  82.61000  81.91000  82.21000
## 9410  2015-04-10   GOOG 538.531433 538.53143 540.80524 535.83887 540.80524
## 9411  2015-04-10   MSFT  37.513802  41.72000  41.95000  41.41000  41.63000
## 9412  2015-04-10   TWTR  51.939999  51.94000  52.45000  51.38000  52.29000
## 9413  2015-04-13   AAPL 116.419769 126.85000 128.57001 126.61000 128.36999
## 9414  2015-04-13   AMZN 382.359985 382.35998 385.28000 380.14002 383.53000
## 9415  2015-04-13     FB  83.010002  83.01000  83.94000  81.92000  81.93000
## 9416  2015-04-13   GOOG 537.693787 537.69379 542.57037 535.83887 536.93585
## 9417  2015-04-13   MSFT  37.549770  41.76000  42.06000  41.39000  41.40000
## 9418  2015-04-13   TWTR  51.619999  51.62000  52.29000  51.45000  51.99000
## 9419  2015-04-14   AAPL 115.914986 126.30000 127.29000 125.91000 127.00000
## 9420  2015-04-14   AMZN 385.109985 385.10998 387.81000 381.20999 383.51001
## 9421  2015-04-14     FB  83.519997  83.52000  83.69000  82.44000  83.17000
## 9422  2015-04-14   GOOG 528.937805 528.93781 536.09815 526.64612 534.78174
## 9423  2015-04-14   MSFT  37.450867  41.65000  42.03000  41.39000  41.80000
## 9424  2015-04-14   TWTR  51.200001  51.20000  51.81000  50.68000  51.75000
## 9425  2015-04-15   AAPL 116.355522 126.78000 127.13000 126.01000 126.41000
## 9426  2015-04-15   AMZN 383.450012 383.45001 385.78000 381.64002 384.64999
## 9427  2015-04-15     FB  82.709999  82.71000  83.66000  82.27000  83.55000
## 9428  2015-04-15   GOOG 531.071960 531.07196 533.26593 521.78742 527.25244
## 9429  2015-04-15   MSFT  37.999367  42.26000  42.46000  41.68000  41.76000
## 9430  2015-04-15   TWTR  51.299999  51.30000  51.87000  50.91000  51.33000
## 9431  2015-04-16   AAPL 115.795677 126.17000 127.10000 126.11000 126.28000
## 9432  2015-04-16   AMZN 386.040009 386.04001 387.45001 383.54999 383.69000
## 9433  2015-04-16     FB  82.309998  82.31000  83.07000  82.15000  82.47000
## 9434  2015-04-16   GOOG 532.338440 532.33844 534.12353 528.15991 528.44916
## 9435  2015-04-16   MSFT  37.909447  42.16000  42.34000  41.82000  41.95000
## 9436  2015-04-16   TWTR  52.029999  52.03000  52.34000  51.14000  51.30000
## 9437  2015-04-17   AAPL 114.492439 124.75000 126.14000 124.46000 125.55000
## 9438  2015-04-17   AMZN 375.559998 375.56000 383.56000 374.39999 382.63000
## 9439  2015-04-17     FB  80.779999  80.78000  82.11000  80.37000  81.48000
## 9440  2015-04-17   GOOG 522.615173 522.61517 528.38928 519.58350 527.21252
## 9441  2015-04-17   MSFT  37.423885  41.62000  41.74000  41.16000  41.67000
## 9442  2015-04-17   TWTR  50.660000  50.66000  52.16000  50.19000  51.71000
## 9443  2015-04-20   AAPL 117.108101 127.60000 128.11999 125.17000 125.57000
## 9444  2015-04-20   AMZN 389.510010 389.51001 391.94000 377.00000 378.54999
## 9445  2015-04-20     FB  83.089996  83.09000  83.15000  81.24000  81.54000
## 9446  2015-04-20   GOOG 533.914124 533.91412 534.62219 523.06390 524.16089
## 9447  2015-04-20   MSFT  38.583828  42.91000  43.17000  41.68000  41.73000
## 9448  2015-04-20   TWTR  51.400002  51.40000  51.48000  50.51000  51.07000
## 9449  2015-04-21   AAPL 116.474838 126.91000 128.20000 126.67000 128.10001
## 9450  2015-04-21   AMZN 391.179993 391.17999 394.60001 386.79999 391.31000
## 9451  2015-04-21     FB  83.620003  83.62000  84.49000  83.54000  84.00000
## 9452  2015-04-21   GOOG 532.507996 532.50800 537.91315 532.21381 536.03833
## 9453  2015-04-21   MSFT  38.341057  42.64000  43.15000  42.53000  43.00000
## 9454  2015-04-21   TWTR  51.320000  51.32000  51.85000  51.10000  51.68000
## 9455  2015-04-22   AAPL 118.044243 128.61999 128.86999 126.32000 126.99000
## 9456  2015-04-22   AMZN 389.799988 389.79999 394.28000 388.00000 391.91000
## 9457  2015-04-22     FB  84.629997  84.63000  84.74000  83.65000  84.32000
## 9458  2015-04-22   GOOG 537.888245 537.88824 539.59851 530.29407 532.93683
## 9459  2015-04-22   MSFT  38.655766  42.99000  43.13000  42.55000  42.67000
## 9460  2015-04-22   TWTR  51.730000  51.73000  52.09000  51.32000  51.48000
## 9461  2015-04-23   AAPL 119.007912 129.67000 130.42000 128.14000 128.30000
## 9462  2015-04-23   AMZN 389.989990 389.98999 391.88000 386.14999 390.20999
## 9463  2015-04-23     FB  82.410004  82.41000  85.59000  82.41000  84.10000
## 9464  2015-04-23   GOOG 545.502319 545.50232 549.45148 538.75085 539.51874
## 9465  2015-04-23   MSFT  38.970482  43.34000  43.61000  42.80000  42.89000
## 9466  2015-04-23   TWTR  51.410000  51.41000  52.20000  51.22000  51.87000
## 9467  2015-04-24   AAPL 119.567741 130.28000 130.63001 129.23000 130.49000
## 9468  2015-04-24   AMZN 445.100006 445.10001 452.64999 439.00000 439.00000
## 9469  2015-04-24     FB  81.529999  81.53000  82.94000  81.48000  82.77000
## 9470  2015-04-24   GOOG 563.512878 563.51288 569.57623 555.72424 564.55005
## 9471  2015-04-24   MSFT  43.043762  47.87000  48.14000  45.65000  45.66000
## 9472  2015-04-24   TWTR  50.820000  50.82000  51.96000  50.24000  51.85000
## 9473  2015-04-27   AAPL 121.742836 132.64999 133.13001 131.14999 132.31000
## 9474  2015-04-27   AMZN 438.559998 438.56000 446.98999 437.41000 443.85998
## 9475  2015-04-27     FB  81.910004  81.91000  82.93000  81.63000  81.87000
## 9476  2015-04-27   GOOG 555.369995 555.37000 565.95001 553.20001 563.39001
## 9477  2015-04-27   MSFT  43.187630  48.03000  48.13000  47.22000  47.23000
## 9478  2015-04-27   TWTR  51.660000  51.66000  52.54000  50.82000  50.84000
## 9479  2015-04-28   AAPL 119.824707 130.56000 134.53999 129.57001 134.46001
## 9480  2015-04-28   AMZN 429.309998 429.31000 439.00000 428.04001 438.51001
## 9481  2015-04-28     FB  80.680000  80.68000  81.90000  80.23000  81.83000
## 9482  2015-04-28   GOOG 553.679993 553.67999 556.02002 550.36603 554.64001
## 9483  2015-04-28   MSFT  44.203712  49.16000  49.21000  47.70000  47.78000
## 9484  2015-04-28   TWTR  42.270000  42.27000  52.22000  38.38000  52.16000
## 9485  2015-04-29   AAPL 118.062592 128.64000 131.59000 128.30000 130.16000
## 9486  2015-04-29   AMZN 429.369995 429.37000 434.23999 426.03000 426.75000
## 9487  2015-04-29     FB  80.470001  80.47000  81.39000  79.52000  80.01000
## 9488  2015-04-29   GOOG 549.080017 549.08002 553.67999 546.90503 550.46997
## 9489  2015-04-29   MSFT  44.113792  49.06000  49.31000  48.50000  48.72000
## 9490  2015-04-29   TWTR  38.490002  38.49000  41.09000  38.07000  40.21000
## 9491  2015-04-30   AAPL 114.859558 125.15000 128.64000 124.58000 128.64000
## 9492  2015-04-30   AMZN 421.779999 421.78000 431.75000 419.23999 427.10998
## 9493  2015-04-30     FB  78.769997  78.77000  80.96000  78.32000  80.01000
## 9494  2015-04-30   GOOG 537.340027 537.34003 548.59003 535.04999 547.87000
## 9495  2015-04-30   MSFT  43.736134  48.64000  49.54000  48.60000  48.70000
## 9496  2015-04-30   TWTR  38.959999  38.96000  39.74000  38.48000  39.28000
## 9497  2015-05-01   AAPL 118.347084 128.95000 130.13001 125.30000 126.10000
## 9498  2015-05-01   AMZN 422.869995 422.87000 425.64002 416.00000 423.82001
## 9499  2015-05-01     FB  78.989998  78.99000  79.76000  78.11000  79.24000
## 9500  2015-05-01   GOOG 537.900024 537.90002 539.53998 532.09998 538.42999
## 9501  2015-05-01   MSFT  43.754124  48.66000  48.88000  48.40000  48.58000
## 9502  2015-05-01   TWTR  37.840000  37.84000  39.24000  37.37000  39.19000
## 9503  2015-05-04   AAPL 118.117645 128.70000 130.57001 128.26000 129.50000
## 9504  2015-05-04   AMZN 423.040009 423.04001 429.76999 422.42001 424.79999
## 9505  2015-05-04     FB  78.809998  78.81000  79.69000  78.63000  79.33000
## 9506  2015-05-04   GOOG 540.780029 540.78003 544.07001 535.06000 538.53003
## 9507  2015-05-04   MSFT  43.376461  48.24000  48.87000  48.18000  48.37000
## 9508  2015-05-04   TWTR  37.880001  37.88000  38.96000  37.55000  38.72000
## 9509  2015-05-05   AAPL 115.456108 125.80000 128.45000 125.78000 128.14999
## 9510  2015-05-05   AMZN 421.190002 421.19000 427.51001 421.01999 422.85001
## 9511  2015-05-05     FB  77.559998  77.56000  78.80000  77.22000  78.55000
## 9512  2015-05-05   GOOG 530.799988 530.79999 539.73999 530.39099 538.21002
## 9513  2015-05-05   MSFT  42.800987  47.60000  48.16000  47.31000  47.82000
## 9514  2015-05-05   TWTR  37.419998  37.42000  38.61000  37.36000  38.00000
## 9515  2015-05-06   AAPL 114.731071 125.01000 126.75000 123.36000 126.56000
## 9516  2015-05-06   AMZN 419.100006 419.10001 422.72000 414.54999 421.42999
## 9517  2015-05-06     FB  78.099998  78.10000  78.81000  77.05000  77.97000
## 9518  2015-05-06   GOOG 524.219971 524.21997 532.38000 521.08502 531.23999
## 9519  2015-05-06   MSFT  41.614067  46.28000  47.77000  46.02000  47.57000
## 9520  2015-05-06   TWTR  37.259998  37.26000  37.78000  36.52000  37.69000
## 9521  2015-05-07   AAPL 115.440712 125.26000 126.08000 124.02000 124.77000
## 9522  2015-05-07   AMZN 426.880005 426.88000 428.50000 422.85001 424.14999
## 9523  2015-05-07     FB  78.430000  78.43000  78.94000  77.56000  78.00000
## 9524  2015-05-07   GOOG 530.700012 530.70001 533.46002 521.75000 523.98999
## 9525  2015-05-07   MSFT  41.991734  46.70000  47.09000  46.16000  46.27000
## 9526  2015-05-07   TWTR  37.709999  37.71000  37.88000  36.95000  37.24000
## 9527  2015-05-08   AAPL 117.615707 127.62000 127.62000 126.11000 126.68000
## 9528  2015-05-08   AMZN 433.690002 433.69000 435.20001 430.17001 430.75000
## 9529  2015-05-08     FB  78.510002  78.51000  79.23000  78.03000  79.10000
## 9530  2015-05-08   GOOG 538.219971 538.21997 541.15002 525.00000 536.65002
## 9531  2015-05-08   MSFT  42.935867  47.75000  47.98000  47.52000  47.55000
## 9532  2015-05-08   TWTR  37.590000  37.59000  38.20000  37.55000  38.02000
## 9533  2015-05-11   AAPL 116.417625 126.32000 127.56000 125.63000 127.39000
## 9534  2015-05-11   AMZN 432.850006 432.85001 439.00000 431.37000 432.51001
## 9535  2015-05-11     FB  78.010002  78.01000  79.03000  77.93000  78.48000
## 9536  2015-05-11   GOOG 535.700012 535.70001 541.97998 535.40002 538.37000
## 9537  2015-05-11   MSFT  42.594170  47.37000  47.91000  47.37000  47.55000
## 9538  2015-05-11   TWTR  37.310001  37.31000  37.86000  37.20000  37.58000
## 9539  2015-05-12   AAPL 116.002884 125.87000 126.88000 124.82000 125.60000
## 9540  2015-05-12   AMZN 431.019989 431.01999 433.25000 426.70999 431.07999
## 9541  2015-05-12     FB  77.459999  77.46000  77.89000  76.79000  77.87000
## 9542  2015-05-12   GOOG 529.039978 529.03998 533.20898 525.26001 531.59998
## 9543  2015-05-12   MSFT  42.576202  47.35000  47.68000  46.42000  46.85000
## 9544  2015-05-12   TWTR  37.480000  37.48000  37.80000  37.06000  37.29000
## 9545  2015-05-13   AAPL 116.131927 126.01000 127.19000 125.87000 126.15000
## 9546  2015-05-13   AMZN 426.869995 426.87000 433.53000 425.79999 429.98001
## 9547  2015-05-13     FB  78.440002  78.44000  78.53000  77.65000  77.72000
## 9548  2015-05-13   GOOG 529.619995 529.62000 534.32202 528.65503 530.56000
## 9549  2015-05-13   MSFT  42.827961  47.63000  48.32000  47.57000  48.19000
## 9550  2015-05-13   TWTR  37.720001  37.72000  38.20000  37.53000  37.66000
## 9551  2015-05-14   AAPL 118.841446 128.95000 128.95000 127.16000 127.41000
## 9552  2015-05-14   AMZN 432.279999 432.28000 433.00000 427.01001 429.45001
## 9553  2015-05-14     FB  81.370003  81.37000  81.85000  78.67000  78.94000
## 9554  2015-05-14   GOOG 538.400024 538.40002 539.00000 532.40997 533.77002
## 9555  2015-05-14   MSFT  43.808071  48.72000  48.82000  48.03000  48.03000
## 9556  2015-05-14   TWTR  37.330002  37.33000  38.09000  37.27000  37.93000
## 9557  2015-05-15   AAPL 118.675552 128.77000 129.49000 128.21001 129.07001
## 9558  2015-05-15   AMZN 426.000000 426.00000 430.39999 424.29999 428.00000
## 9559  2015-05-15     FB  80.419998  80.42000  81.52000  80.18000  81.41000
## 9560  2015-05-15   GOOG 533.849976 533.84998 539.27399 530.38000 539.17999
## 9561  2015-05-15   MSFT  43.430408  48.30000  48.91000  48.05000  48.87000
## 9562  2015-05-15   TWTR  37.099998  37.10000  37.80000  37.00000  37.36000
## 9563  2015-05-18   AAPL 119.984222 130.19000 130.72000 128.36000 128.38001
## 9564  2015-05-18   AMZN 425.239990 425.23999 427.26999 421.45999 426.00000
## 9565  2015-05-18     FB  80.879997  80.88000  81.38000  80.23000  80.33000
## 9566  2015-05-18   GOOG 532.299988 532.29999 534.82001 528.84998 532.01001
## 9567  2015-05-18   MSFT  43.169651  48.01000  48.22000  47.61000  47.98000
## 9568  2015-05-18   TWTR  37.279999  37.28000  37.57000  36.90000  37.10000
## 9569  2015-05-19   AAPL 119.873642 130.07001 130.88001 129.64000 130.69000
## 9570  2015-05-19   AMZN 421.709991 421.70999 428.23999 420.63000 424.87000
## 9571  2015-05-19     FB  80.629997  80.63000  81.69000  80.55000  81.25000
## 9572  2015-05-19   GOOG 537.359985 537.35999 540.65997 533.03998 533.97998
## 9573  2015-05-19   MSFT  43.061050  47.58000  47.81000  47.18000  47.56000
## 9574  2015-05-19   TWTR  37.500000  37.50000  37.88000  36.90000  37.14000
## 9575  2015-05-20   AAPL 119.864433 130.06000 130.98000 129.34000 130.00000
## 9576  2015-05-20   AMZN 423.859985 423.85998 427.10001 418.35998 420.60001
## 9577  2015-05-20     FB  80.550003  80.55000  81.10000  79.46000  80.47000
## 9578  2015-05-20   GOOG 539.270020 539.27002 542.91998 532.97199 538.48999
## 9579  2015-05-20   MSFT  43.061050  47.58000  47.93000  47.27000  47.39000
## 9580  2015-05-20   TWTR  36.779999  36.78000  37.94000  36.54000  37.49000
## 9581  2015-05-21   AAPL 121.090179 131.39000 131.63001 129.83000 130.07001
## 9582  2015-05-21   AMZN 431.630005 431.63000 436.89999 428.00000 428.00000
## 9583  2015-05-21     FB  80.480003  80.48000  80.92000  80.08000  80.19000
## 9584  2015-05-21   GOOG 542.510010 542.51001 543.84003 535.97998 537.95001
## 9585  2015-05-21   MSFT  42.916241  47.42000  47.60000  47.01000  47.28000
## 9586  2015-05-21   TWTR  36.680000  36.68000  36.94000  36.39000  36.81000
## 9587  2015-05-22   AAPL 122.150032 132.53999 132.97000 131.39999 131.60001
## 9588  2015-05-22   AMZN 427.630005 427.63000 432.44000 427.60998 431.54999
## 9589  2015-05-22     FB  80.540001  80.54000  81.31000  80.25000  80.35000
## 9590  2015-05-22   GOOG 540.109985 540.10999 544.19000 539.51001 540.15002
## 9591  2015-05-22   MSFT  42.445625  46.90000  47.35000  46.82000  47.30000
## 9592  2015-05-22   TWTR  36.599998  36.60000  36.98000  36.57000  36.70000
## 9593  2015-05-26   AAPL 119.458923 129.61999 132.91000 129.11999 132.60001
## 9594  2015-05-26   AMZN 425.470001 425.47000 427.00000 422.00000 426.20001
## 9595  2015-05-26     FB  79.330002  79.33000  80.60000  79.08000  80.43000
## 9596  2015-05-26   GOOG 532.320007 532.32001 539.00000 529.88000 538.12000
## 9597  2015-05-26   MSFT  42.165077  46.59000  46.88000  46.19000  46.83000
## 9598  2015-05-26   TWTR  36.509998  36.51000  36.83000  36.37000  36.67000
## 9599  2015-05-27   AAPL 121.689232 132.03999 132.26000 130.05000 130.34000
## 9600  2015-05-27   AMZN 431.420013 431.42001 431.85001 425.01001 427.45001
## 9601  2015-05-27     FB  80.550003  80.55000  80.66000  79.43000  79.60000
## 9602  2015-05-27   GOOG 539.789978 539.78998 540.54999 531.71002 532.79999
## 9603  2015-05-27   MSFT  43.088200  47.61000  47.77000  46.62000  46.82000
## 9604  2015-05-27   TWTR  36.410000  36.41000  36.65000  36.10000  36.50000
## 9605  2015-05-28   AAPL 121.449577 131.78000 131.95000 131.10001 131.86000
## 9606  2015-05-28   AMZN 426.570007 426.57001 431.35001 425.47000 429.70999
## 9607  2015-05-28     FB  80.150002  80.15000  81.07000  80.00000  80.25000
## 9608  2015-05-28   GOOG 539.780029 539.78003 540.60999 536.25000 538.01001
## 9609  2015-05-28   MSFT  42.943398  47.45000  48.02000  47.39000  47.50000
## 9610  2015-05-28   TWTR  36.830002  36.83000  37.33000  36.37000  36.49000
## 9611  2015-05-29   AAPL 120.067184 130.28000 131.45000 129.89999 131.23000
## 9612  2015-05-29   AMZN 429.230011 429.23001 432.50000 427.23001 427.23001
## 9613  2015-05-29     FB  79.190002  79.19000  80.07000  78.88000  79.95000
## 9614  2015-05-29   GOOG 532.109985 532.10999 538.63000 531.45001 537.37000
## 9615  2015-05-29   MSFT  42.409435  46.86000  47.57000  46.59000  47.43000
## 9616  2015-05-29   TWTR  36.669998  36.67000  37.07000  36.53000  37.05000
## 9617  2015-06-01   AAPL 120.306801 130.53999 131.39000 130.05000 130.28000
## 9618  2015-06-01   AMZN 430.920013 430.92001 433.16000 426.20001 430.39999
## 9619  2015-06-01     FB  80.290001  80.29000  80.38000  78.66000  79.30000
## 9620  2015-06-01   GOOG 533.989990 533.98999 536.78998 529.76001 536.78998
## 9621  2015-06-01   MSFT  42.744289  47.23000  47.77000  46.62000  47.06000
## 9622  2015-06-01   TWTR  36.630001  36.63000  36.83000  36.43000  36.69000
## 9623  2015-06-02   AAPL 119.772255 129.96001 130.66000 129.32001 129.86000
## 9624  2015-06-02   AMZN 430.989990 430.98999 433.23001 426.25000 430.07001
## 9625  2015-06-02     FB  80.440002  80.44000  81.35000  79.56000  79.76000
## 9626  2015-06-02   GOOG 539.179993 539.17999 543.00000 531.33002 532.92999
## 9627  2015-06-02   MSFT  42.463726  46.92000  47.35000  46.62000  46.93000
## 9628  2015-06-02   TWTR  36.400002  36.40000  36.60000  36.16000  36.45000
## 9629  2015-06-03   AAPL 119.919716 130.11999 130.94000 129.89999 130.66000
## 9630  2015-06-03   AMZN 436.589996 436.59000 438.39002 432.75000 434.39999
## 9631  2015-06-03     FB  82.440002  82.44000  82.53000  81.25000  81.35000
## 9632  2015-06-03   GOOG 540.309998 540.31000 543.50000 537.10999 539.90997
## 9633  2015-06-03   MSFT  42.400375  46.85000  47.74000  46.82000  47.37000
## 9634  2015-06-03   TWTR  37.000000  37.00000  37.17000  36.48000  36.51000
## 9635  2015-06-04   AAPL 119.219307 129.36000 130.58000 128.91000 129.58000
## 9636  2015-06-04   AMZN 430.779999 430.78000 436.76001 429.26001 434.39999
## 9637  2015-06-04     FB  82.050003  82.05000  82.95000  81.51000  82.14000
## 9638  2015-06-04   GOOG 536.700012 536.70001 540.59003 534.32001 537.76001
## 9639  2015-06-04   MSFT  41.956924  46.36000  47.16000  46.20000  46.79000
## 9640  2015-06-04   TWTR  36.709999  36.71000  37.79000  36.51000  37.17000
## 9641  2015-06-05   AAPL 118.564957 128.64999 129.69000 128.36000 129.50000
## 9642  2015-06-05   AMZN 426.950012 426.95001 430.79999 426.50000 429.66000
## 9643  2015-06-05     FB  82.139999  82.14000  82.46000  81.51000  81.87000
## 9644  2015-06-05   GOOG 533.330017 533.33002 537.20001 532.52002 536.34998
## 9645  2015-06-05   MSFT  41.757805  46.14000  46.52000  45.84000  46.31000
## 9646  2015-06-05   TWTR  37.000000  37.00000  37.23000  36.65000  36.79000
## 9647  2015-06-08   AAPL 117.781601 127.80000 129.21001 126.83000 128.89999
## 9648  2015-06-08   AMZN 423.500000 423.50000 426.79999 421.42999 425.62000
## 9649  2015-06-08     FB  80.669998  80.67000  82.00000  80.13000  81.82000
## 9650  2015-06-08   GOOG 526.830017 526.83002 534.12000 526.23999 533.31000
## 9651  2015-06-08   MSFT  41.386757  45.73000  46.43000  45.67000  46.30000
## 9652  2015-06-08   TWTR  36.459999  36.46000  36.98000  36.41000  36.91000
## 9653  2015-06-09   AAPL 117.431381 127.42000 128.08000 125.62000 126.70000
## 9654  2015-06-09   AMZN 425.480011 425.48001 427.48999 419.14002 422.95999
## 9655  2015-06-09     FB  80.669998  80.67000  81.19000  79.32000  80.60000
## 9656  2015-06-09   GOOG 526.690002 526.69000 529.20001 523.01001 527.56000
## 9657  2015-06-09   MSFT  41.314346  45.65000  45.94000  45.46000  45.76000
## 9658  2015-06-09   TWTR  35.880001  35.88000  36.50000  35.57000  36.50000
## 9659  2015-06-10   AAPL 118.776917 128.88001 129.34000 127.85000 127.92000
## 9660  2015-06-10   AMZN 430.769989 430.76999 432.20001 425.66000 426.45999
## 9661  2015-06-10     FB  82.160004  82.16000  82.60000  80.81000  80.83000
## 9662  2015-06-10   GOOG 536.690002 536.69000 538.35999 529.34998 529.35999
## 9663  2015-06-10   MSFT  42.183174  46.61000  46.83000  45.69000  45.79000
## 9664  2015-06-10   TWTR  35.849998  35.85000  36.17000  35.60000  36.01000
## 9665  2015-06-11   AAPL 118.509666 128.59000 130.17999 128.48000 129.17999
## 9666  2015-06-11   AMZN 432.970001 432.97000 438.89002 431.47000 432.29001
## 9667  2015-06-11     FB  81.830002  81.83000  82.90000  81.36000  82.31000
## 9668  2015-06-11   GOOG 534.609985 534.60999 538.97998 533.02002 538.42499
## 9669  2015-06-11   MSFT  42.029312  46.44000  46.92000  46.13000  46.66000
## 9670  2015-06-11   TWTR  35.840000  35.84000  36.17000  35.79000  35.92000
## 9671  2015-06-12   AAPL 117.200966 127.17000 128.33000 127.11000 128.19000
## 9672  2015-06-12   AMZN 429.920013 429.92001 432.35998 428.26001 431.25000
## 9673  2015-06-12     FB  81.529999  81.53000  82.09000  81.20000  81.37000
## 9674  2015-06-12   GOOG 532.330017 532.33002 533.12000 530.15997 531.59998
## 9675  2015-06-12   MSFT  41.603962  45.97000  46.47000  45.90000  46.22000
## 9676  2015-06-12   TWTR  35.900002  35.90000  37.25000  35.55000  36.90000
## 9677  2015-06-15   AAPL 116.970581 126.92000 127.24000 125.71000 126.10000
## 9678  2015-06-15   AMZN 423.670013 423.67001 428.04999 422.64002 427.66000
## 9679  2015-06-15     FB  80.709999  80.71000  80.93000  80.07000  80.55000
## 9680  2015-06-15   GOOG 527.200012 527.20001 528.29999 524.00000 528.00000
## 9681  2015-06-15   MSFT  41.160496  45.48000  45.65000  45.02000  45.45000
## 9682  2015-06-15   TWTR  34.669998  34.67000  35.26000  34.31000  35.24000
## 9683  2015-06-16   AAPL 117.597267 127.60000 127.85000 126.37000 127.03000
## 9684  2015-06-16   AMZN 427.260010 427.26001 427.97000 422.67001 424.14999
## 9685  2015-06-16     FB  81.059998  81.06000  81.51000  80.45000  80.82000
## 9686  2015-06-16   GOOG 528.150024 528.15002 529.64001 525.56000 528.40002
## 9687  2015-06-16   MSFT  41.477261  45.83000  46.24000  45.30000  45.35000
## 9688  2015-06-16   TWTR  34.820000  34.82000  35.20000  33.51000  34.23000
## 9689  2015-06-17   AAPL 117.320793 127.30000 127.88000 126.74000 127.72000
## 9690  2015-06-17   AMZN 427.809998 427.81000 431.35001 424.75000 428.35998
## 9691  2015-06-17     FB  81.790001  81.79000  82.22000  81.34000  81.76000
## 9692  2015-06-17   GOOG 529.260010 529.26001 530.97998 525.09998 529.37000
## 9693  2015-06-17   MSFT  41.603962  45.97000  46.07000  45.36000  45.73000
## 9694  2015-06-17   TWTR  34.689999  34.69000  35.12000  34.17000  34.99000
## 9695  2015-06-18   AAPL 117.855324 127.88000 128.31000 127.22000 127.23000
## 9696  2015-06-18   AMZN 439.390015 439.39002 439.73001 429.41000 430.29999
## 9697  2015-06-18     FB  82.910004  82.91000  83.19000  81.57000  81.64000
## 9698  2015-06-18   GOOG 536.729980 536.72998 538.15002 530.78998 531.00000
## 9699  2015-06-18   MSFT  42.282726  46.72000  46.80000  46.17000  46.22000
## 9700  2015-06-18   TWTR  34.660000  34.66000  35.04000  34.45000  34.63000
## 9701  2015-06-19   AAPL 116.675667 126.60000 127.82000 126.40000 127.71000
## 9702  2015-06-19   AMZN 434.920013 434.92001 444.98999 433.23999 440.26001
## 9703  2015-06-19     FB  82.510002  82.51000  82.98000  82.12000  82.83000
## 9704  2015-06-19   GOOG 536.690002 536.69000 538.25000 533.01001 537.21002
## 9705  2015-06-19   MSFT  41.721615  46.10000  46.83000  45.99000  46.79000
## 9706  2015-06-19   TWTR  35.860001  35.86000  36.28000  34.85000  34.97000
## 9707  2015-06-22   AAPL 117.606491 127.61000 128.06000 127.08000 127.49000
## 9708  2015-06-22   AMZN 436.290009 436.29001 439.23999 434.17999 437.00000
## 9709  2015-06-22     FB  84.739998  84.74000  84.97000  83.31000  83.41000
## 9710  2015-06-22   GOOG 538.190002 538.19000 543.73999 537.53003 539.59003
## 9711  2015-06-22   MSFT  41.839264  46.23000  46.72000  46.16000  46.33000
## 9712  2015-06-22   TWTR  35.549999  35.55000  36.00000  35.34000  35.95000
## 9713  2015-06-23   AAPL 117.071945 127.03000 127.61000 126.88000 127.48000
## 9714  2015-06-23   AMZN 445.989990 445.98999 447.04001 433.69000 435.59000
## 9715  2015-06-23     FB  87.879997  87.88000  87.97000  84.76000  84.96000
## 9716  2015-06-23   GOOG 540.479980 540.47998 541.49902 535.25000 539.64001
## 9717  2015-06-23   MSFT  41.549664  45.91000  46.28000  45.62000  46.13000
## 9718  2015-06-23   TWTR  35.369999  35.37000  36.20000  34.96000  35.78000
## 9719  2015-06-24   AAPL 118.067299 128.11000 129.80000 127.12000 127.21000
## 9720  2015-06-24   AMZN 440.839996 440.84000 446.47000 440.23001 444.97000
## 9721  2015-06-24     FB  88.860001  88.86000  89.25000  87.45000  87.66000
## 9722  2015-06-24   GOOG 537.840027 537.84003 540.00000 535.65997 540.00000
## 9723  2015-06-24   MSFT  41.305302  45.64000  46.25000  45.55000  45.67000
## 9724  2015-06-24   TWTR  35.169998  35.17000  35.75000  35.10000  35.40000
## 9725  2015-06-25   AAPL 117.505127 127.50000 129.20000 127.50000 128.86000
## 9726  2015-06-25   AMZN 440.100006 440.10001 443.47000 436.39002 438.07001
## 9727  2015-06-25     FB  87.980003  87.98000  89.40000  87.84000  89.26000
## 9728  2015-06-25   GOOG 535.229980 535.22998 540.90002 535.22998 538.87000
## 9729  2015-06-25   MSFT  41.314346  45.65000  46.06000  45.50000  46.03000
## 9730  2015-06-25   TWTR  35.169998  35.17000  35.36000  34.97000  35.36000
## 9731  2015-06-26   AAPL 116.813896 126.75000 127.99000 126.51000 127.67000
## 9732  2015-06-26   AMZN 438.100006 438.10001 443.48999 435.06000 441.76001
## 9733  2015-06-26     FB  88.010002  88.01000  88.34000  86.83000  88.12000
## 9734  2015-06-26   GOOG 531.690002 531.69000 537.76001 531.34998 537.26001
## 9735  2015-06-26   MSFT  40.961388  45.26000  46.28000  45.03000  45.65000
## 9736  2015-06-26   TWTR  35.259998  35.26000  35.33000  34.67000  34.97000
## 9737  2015-06-29   AAPL 114.767921 124.53000 126.47000 124.48000 125.46000
## 9738  2015-06-29   AMZN 429.859985 429.85998 437.00000 429.00000 434.98001
## 9739  2015-06-29     FB  85.800003  85.80000  87.50000  85.73000  86.61000
## 9740  2015-06-29   GOOG 521.520020 521.52002 528.60999 520.53998 525.01001
## 9741  2015-06-29   MSFT  40.155910  44.37000  45.23000  44.36000  45.04000
## 9742  2015-06-29   TWTR  34.209999  34.21000  35.09000  34.15000  34.47000
## 9743  2015-06-30   AAPL 115.597382 125.43000 126.12000 124.86000 125.57000
## 9744  2015-06-30   AMZN 434.089996 434.09000 435.57001 430.45999 434.20001
## 9745  2015-06-30     FB  85.769997  85.77000  86.70000  85.57000  86.60000
## 9746  2015-06-30   GOOG 520.510010 520.51001 526.25000 520.50000 526.02002
## 9747  2015-06-30   MSFT  39.956821  44.15000  44.72000  43.94000  44.71000
## 9748  2015-06-30   TWTR  36.220001  36.22000  36.42000  34.44000  34.50000
## 9749  2015-07-01   AAPL 116.675667 126.60000 126.94000 125.99000 126.90000
## 9750  2015-07-01   AMZN 437.390015 437.39002 440.00000 435.57999 439.35001
## 9751  2015-07-01     FB  86.910004  86.91000  87.95000  86.49000  86.77000
## 9752  2015-07-01   GOOG 521.840027 521.84003 525.69000 518.22998 524.72998
## 9753  2015-07-01   MSFT  40.228317  44.45000  45.23000  44.10000  44.46000
## 9754  2015-07-01   TWTR  35.400002  35.40000  36.11000  35.24000  36.05000
## 9755  2015-07-02   AAPL 116.528198 126.44000 126.69000 125.77000 126.43000
## 9756  2015-07-02   AMZN 437.709991 437.70999 438.20001 433.48001 437.00000
## 9757  2015-07-02     FB  87.290001  87.29000  87.44000  86.34000  87.40000
## 9758  2015-07-02   GOOG 523.400024 523.40002 524.65002 521.08002 521.08002
## 9759  2015-07-02   MSFT  40.183064  44.40000  44.75000  44.06000  44.48000
## 9760  2015-07-02   TWTR  35.720001  35.72000  35.97000  35.10000  35.40000
## 9761  2015-07-06   AAPL 116.122704 126.00000 126.23000 124.85000 124.94000
## 9762  2015-07-06   AMZN 436.040009 436.04001 439.73001 433.51999 435.23001
## 9763  2015-07-06     FB  87.550003  87.55000  88.19000  86.39000  86.49000
## 9764  2015-07-06   GOOG 522.859985 522.85999 525.25000 519.00000 519.50000
## 9765  2015-07-06   MSFT  40.174019  44.39000  44.48000  43.95000  43.96000
## 9766  2015-07-06   TWTR  35.430000  35.43000  35.69000  35.00000  35.17000
## 9767  2015-07-07   AAPL 115.837006 125.69000 126.15000 123.77000 125.89000
## 9768  2015-07-07   AMZN 436.720001 436.72000 437.73001 425.57001 435.67999
## 9769  2015-07-07     FB  87.220001  87.22000  87.85000  85.23000  87.80000
## 9770  2015-07-07   GOOG 525.020020 525.02002 526.17999 515.17999 523.13000
## 9771  2015-07-07   MSFT  40.092571  44.30000  44.49000  43.32000  44.34000
## 9772  2015-07-07   TWTR  35.520000  35.52000  35.72000  34.55000  35.35000
## 9773  2015-07-08   AAPL 112.961594 122.57000 124.64000 122.54000 124.48000
## 9774  2015-07-08   AMZN 429.700012 429.70001 435.98999 428.82999 434.35001
## 9775  2015-07-08     FB  85.650002  85.65000  86.75000  85.45000  86.29000
## 9776  2015-07-08   GOOG 516.830017 516.83002 522.73401 516.10999 521.04999
## 9777  2015-07-08   MSFT  40.038265  44.24000  44.90000  44.03000  44.44000
## 9778  2015-07-08   TWTR  34.759998  34.76000  36.05000  34.67000  35.41000
## 9779  2015-07-09   AAPL 110.657570 120.07000 124.06000 119.22000 123.85000
## 9780  2015-07-09   AMZN 434.390015 434.39002 438.72000 434.14999 434.89999
## 9781  2015-07-09     FB  85.879997  85.88000  87.60000  85.65000  86.73000
## 9782  2015-07-09   GOOG 520.679993 520.67999 523.77002 520.34998 523.12000
## 9783  2015-07-09   MSFT  40.291676  44.52000  45.22000  44.50000  44.75000
## 9784  2015-07-09   TWTR  34.360001  34.36000  35.43000  34.31000  35.17000
## 9785  2015-07-10   AAPL 113.615921 123.28000 123.85000 121.21000 121.94000
## 9786  2015-07-10   AMZN 443.510010 443.51001 444.72000 439.00000 440.48999
## 9787  2015-07-10     FB  87.949997  87.95000  88.22000  86.77000  87.35000
## 9788  2015-07-10   GOOG 530.130005 530.13000 532.56000 525.54999 526.28998
## 9789  2015-07-10   MSFT  40.373127  44.61000  45.14000  44.57000  45.01000
## 9790  2015-07-10   TWTR  34.910000  34.91000  35.12000  34.46000  34.68000
## 9791  2015-07-13   AAPL 115.809349 125.66000 125.76000 124.32000 125.03000
## 9792  2015-07-13   AMZN 455.570007 455.57001 457.87000 447.54001 448.29001
## 9793  2015-07-13     FB  90.099998  90.10000  90.22000  88.42000  88.66000
## 9794  2015-07-13   GOOG 546.549988 546.54999 547.10999 532.40002 532.88000
## 9795  2015-07-13   MSFT  41.214806  45.54000  45.62000  44.95000  44.98000
## 9796  2015-07-13   TWTR  35.779999  35.78000  36.14000  34.75000  34.99000
## 9797  2015-07-14   AAPL 115.763260 125.61000 126.37000 125.04000 126.04000
## 9798  2015-07-14   AMZN 465.570007 465.57001 469.60001 458.16000 462.32001
## 9799  2015-07-14     FB  89.680000  89.68000  90.80000  89.65000  90.46000
## 9800  2015-07-14   GOOG 561.099976 561.09998 565.84900 546.71002 546.76001
## 9801  2015-07-14   MSFT  41.287197  45.62000  45.96000  45.31000  45.45000
## 9802  2015-07-14   TWTR  36.720001  36.72000  38.82000  35.77000  35.78000
## 9803  2015-07-15   AAPL 116.878418 126.82000 127.15000 125.58000 125.72000
## 9804  2015-07-15   AMZN 461.190002 461.19000 464.70001 460.20001 463.04001
## 9805  2015-07-15     FB  89.760002  89.76000  90.99000  89.42000  90.00000
## 9806  2015-07-15   GOOG 560.219971 560.21997 566.50299 556.78998 560.13000
## 9807  2015-07-15   MSFT  41.413902  45.76000  45.89000  45.43000  45.68000
## 9808  2015-07-15   TWTR  35.660000  35.66000  37.09000  35.55000  36.66000
## 9809  2015-07-16   AAPL 118.435951 128.51000 128.57001 127.35000 127.74000
## 9810  2015-07-16   AMZN 475.480011 475.48001 475.88000 464.79999 465.50000
## 9811  2015-07-16     FB  90.849998  90.85000  90.86000  89.77000  90.28000
## 9812  2015-07-16   GOOG 579.849976 579.84998 580.67999 565.00000 565.12000
## 9813  2015-07-16   MSFT  42.228424  46.66000  46.69000  45.97000  46.01000
## 9814  2015-07-16   TWTR  36.099998  36.10000  36.45000  35.75000  35.89000
## 9815  2015-07-17   AAPL 119.458923 129.61999 129.61999 128.31000 129.08000
## 9816  2015-07-17   AMZN 483.010010 483.01001 485.42001 477.25000 477.70001
## 9817  2015-07-17     FB  94.970001  94.97000  95.39000  92.54000  92.55000
## 9818  2015-07-17   GOOG 672.929993 672.92999 674.46802 645.00000 649.00000
## 9819  2015-07-17   MSFT  42.192226  46.62000  46.78000  46.26000  46.55000
## 9820  2015-07-17   TWTR  35.669998  35.67000  36.66000  35.60000  36.46000
## 9821  2015-07-20   AAPL 121.716888 132.07001 132.97000 130.70000 130.97000
## 9822  2015-07-20   AMZN 488.100006 488.10001 493.20001 485.39999 492.57001
## 9823  2015-07-20     FB  97.910004  97.91000  98.60000  95.36000  95.85000
## 9824  2015-07-20   GOOG 663.020020 663.02002 668.88000 653.01001 659.23999
## 9825  2015-07-20   MSFT  42.463726  46.92000  47.13000  46.44000  46.65000
## 9826  2015-07-20   TWTR  35.810001  35.81000  35.99000  35.21000  35.75000
## 9827  2015-07-21   AAPL 120.500343 130.75000 132.92000 130.32001 132.85001
## 9828  2015-07-21   AMZN 488.000000 488.00000 488.88000 482.54999 487.89999
## 9829  2015-07-21     FB  98.389999  98.39000  99.24000  97.14000  98.95000
## 9830  2015-07-21   GOOG 662.299988 662.29999 673.00000 654.29999 655.21002
## 9831  2015-07-21   MSFT  42.789539  47.28000  47.33000  46.48000  46.78000
## 9832  2015-07-21   TWTR  36.630001  36.63000  36.75000  35.71000  35.82000
## 9833  2015-07-22   AAPL 115.403839 125.22000 125.50000 121.99000 121.99000
## 9834  2015-07-22   AMZN 488.269989 488.26999 492.50000 484.89999 485.98999
## 9835  2015-07-22     FB  97.040001  97.04000  97.58000  95.92000  96.74000
## 9836  2015-07-22   GOOG 662.099976 662.09998 678.64001 659.00000 660.89001
## 9837  2015-07-22   MSFT  41.214806  45.54000  46.93000  45.20000  45.44000
## 9838  2015-07-22   TWTR  36.090000  36.09000  36.37000  35.51000  36.23000
## 9839  2015-07-23   AAPL 115.348526 125.16000 127.09000 125.06000 126.20000
## 9840  2015-07-23   AMZN 482.179993 482.17999 491.66000 475.70001 491.66000
## 9841  2015-07-23     FB  95.440002  95.44000  97.45000  94.81000  96.96000
## 9842  2015-07-23   GOOG 644.280029 644.28003 663.63000 641.00000 661.27002
## 9843  2015-07-23   MSFT  41.730663  46.11000  46.23000  45.10000  45.27000
## 9844  2015-07-23   TWTR  36.189999  36.19000  36.73000  35.95000  36.00000
## 9845  2015-07-24   AAPL 114.740288 124.50000 125.74000 123.90000 125.32000
## 9846  2015-07-24   AMZN 529.419983 529.41998 580.57001 529.34998 578.98999
## 9847  2015-07-24     FB  96.949997  96.95000  97.76000  95.88000  97.35000
## 9848  2015-07-24   GOOG 623.559998 623.56000 648.16998 622.52002 647.00000
## 9849  2015-07-24   MSFT  41.576809  45.94000  46.32000  45.80000  45.91000
## 9850  2015-07-24   TWTR  35.419998  35.42000  36.41000  35.30000  36.41000
## 9851  2015-07-27   AAPL 113.145889 122.77000 123.61000 122.12000 123.09000
## 9852  2015-07-27   AMZN 531.409973 531.40997 544.95001 526.59998 527.75000
## 9853  2015-07-27     FB  94.169998  94.17000  96.61000  93.83000  96.58000
## 9854  2015-07-27   GOOG 627.260010 627.26001 634.29999 620.50000 621.00000
## 9855  2015-07-27   MSFT  41.042835  45.35000  46.01000  45.25000  45.94000
## 9856  2015-07-27   TWTR  34.700001  34.70000  35.15000  33.88000  35.11000
## 9857  2015-07-28   AAPL 113.708076 123.38000 123.91000 122.55000 123.38000
## 9858  2015-07-28   AMZN 526.030029 526.03003 536.39001 523.12000 536.00000
## 9859  2015-07-28     FB  95.290001  95.29000  95.56000  93.31000  94.84000
## 9860  2015-07-28   GOOG 628.000000 628.00000 632.83002 623.31000 632.83002
## 9861  2015-07-28   MSFT  41.033791  45.34000  45.64000  44.79000  45.58000
## 9862  2015-07-28   TWTR  36.540001  36.54000  36.67000  34.14000  34.70000
## 9863  2015-07-29   AAPL 113.348640 122.99000 123.50000 122.27000 123.15000
## 9864  2015-07-29   AMZN 529.000000 529.00000 532.96997 525.02002 530.91998
## 9865  2015-07-29     FB  96.989998  96.99000  97.28000  94.74000  96.32000
## 9866  2015-07-29   GOOG 631.929993 631.92999 633.35999 622.65002 628.79999
## 9867  2015-07-29   MSFT  41.893566  46.29000  46.78000  45.26000  45.40000
## 9868  2015-07-29   TWTR  31.240000  31.24000  33.24000  31.06000  32.59000
## 9869  2015-07-30   AAPL 112.777275 122.37000 122.57000 121.71000 122.32000
## 9870  2015-07-30   AMZN 536.760010 536.76001 539.20001 524.28998 527.65002
## 9871  2015-07-30     FB  95.209999  95.21000  95.81000  91.80000  94.91000
## 9872  2015-07-30   GOOG 632.590027 632.59003 635.21997 622.04999 630.00000
## 9873  2015-07-30   MSFT  42.427528  46.88000  47.40000  45.93000  46.26000
## 9874  2015-07-30   TWTR  31.469999  31.47000  31.83000  31.05000  31.10000
## 9875  2015-07-31   AAPL 111.791130 121.30000 122.64000 120.91000 122.60000
## 9876  2015-07-31   AMZN 536.150024 536.15002 542.84003 534.52002 539.09003
## 9877  2015-07-31     FB  94.010002  94.01000  96.33000  93.95000  94.95000
## 9878  2015-07-31   GOOG 625.609985 625.60999 632.90997 625.50000 631.38000
## 9879  2015-07-31   MSFT  42.264629  46.70000  47.37000  46.50000  47.29000
## 9880  2015-07-31   TWTR  31.010000  31.01000  31.62000  30.85000  31.38000
## 9881  2015-08-03   AAPL 109.155342 118.44000 122.57000 117.52000 121.50000
## 9882  2015-08-03   AMZN 535.030029 535.03003 540.44000 529.35999 537.45001
## 9883  2015-08-03     FB  94.139999  94.14000  95.08000  92.80000  93.53000
## 9884  2015-08-03   GOOG 631.210022 631.21002 633.05603 625.34003 625.34003
## 9885  2015-08-03   MSFT  42.364178  46.81000  47.00000  46.45000  46.98000
## 9886  2015-08-03   TWTR  29.270000  29.27000  31.09000  28.69000  30.85000
## 9887  2015-08-04   AAPL 105.653229 114.64000 117.70000 113.25000 117.42000
## 9888  2015-08-04   AMZN 531.900024 531.90002 536.95001 529.15997 529.69000
## 9889  2015-08-04     FB  94.059998  94.06000  94.73000  93.33000  93.79000
## 9890  2015-08-04   GOOG 629.250000 629.25000 634.81000 627.15997 628.41998
## 9891  2015-08-04   MSFT  43.024837  47.54000  47.71000  46.68000  46.75000
## 9892  2015-08-04   TWTR  29.340000  29.34000  29.90000  28.90000  29.11000
## 9893  2015-08-05   AAPL 106.353653 115.40000 117.44000 112.10000 112.95000
## 9894  2015-08-05   AMZN 537.010010 537.01001 539.14001 534.12000 538.79999
## 9895  2015-08-05     FB  96.440002  96.44000  97.09000  95.18000  95.25000
## 9896  2015-08-05   GOOG 643.780029 643.78003 647.85999 633.15997 634.33002
## 9897  2015-08-05   MSFT  43.061050  47.58000  48.41000  47.54000  47.98000
## 9898  2015-08-05   TWTR  28.480000  28.48000  29.50000  28.43000  29.41000
## 9899  2015-08-06   AAPL 106.585083 115.13000 116.50000 114.12000 115.97000
## 9900  2015-08-06   AMZN 529.460022 529.46002 542.73999 527.52002 539.29999
## 9901  2015-08-06     FB  95.120003  95.12000  98.74000  94.42000  97.18000
## 9902  2015-08-06   GOOG 642.679993 642.67999 645.37903 632.25000 645.00000
## 9903  2015-08-06   MSFT  42.192226  46.62000  47.77000  46.33000  47.71000
## 9904  2015-08-06   TWTR  27.540001  27.54000  28.43000  27.23000  28.40000
## 9905  2015-08-07   AAPL 106.946136 115.52000 116.25000 114.50000 114.58000
## 9906  2015-08-07   AMZN 522.619995 522.62000 529.46002 518.21002 529.15997
## 9907  2015-08-07     FB  94.300003  94.30000  95.40000  93.61000  95.38000
## 9908  2015-08-07   GOOG 635.299988 635.29999 642.67999 629.71002 640.22998
## 9909  2015-08-07   MSFT  42.300831  46.74000  46.78000  46.26000  46.39000
## 9910  2015-08-07   TWTR  27.040001  27.04000  27.90000  26.87000  27.80000
## 9911  2015-08-10   AAPL 110.834412 119.72000 119.99000 116.53000 116.53000
## 9912  2015-08-10   AMZN 524.000000 524.00000 532.28003 523.00000 528.52002
## 9913  2015-08-10     FB  94.150002  94.15000  95.90000  93.63000  95.68000
## 9914  2015-08-10   GOOG 633.729980 633.72998 643.44000 631.24902 639.47998
## 9915  2015-08-10   MSFT  42.834789  47.33000  47.49000  46.84000  46.95000
## 9916  2015-08-10   TWTR  29.500000  29.50000  29.63000  27.82000  28.09000
## 9917  2015-08-11   AAPL 105.066818 113.49000 118.18000 113.33000 117.81000
## 9918  2015-08-11   AMZN 527.460022 527.46002 528.97998 522.00000 523.65002
## 9919  2015-08-11     FB  93.620003  93.62000  94.76000  92.90000  93.73000
## 9920  2015-08-11   GOOG 660.780029 660.78003 674.90002 654.27002 669.20001
## 9921  2015-08-11   MSFT  42.002174  46.41000  46.94000  45.90000  46.82000
## 9922  2015-08-11   TWTR  29.620001  29.62000  29.89000  28.53000  29.01000
## 9923  2015-08-12   AAPL 106.686913 115.24000 115.42000 109.63000 112.53000
## 9924  2015-08-12   AMZN 525.909973 525.90997 527.50000 513.06000 523.75000
## 9925  2015-08-12     FB  94.190002  94.19000  94.44000  91.19000  92.70000
## 9926  2015-08-12   GOOG 659.559998 659.56000 665.00000 652.28998 663.08002
## 9927  2015-08-12   MSFT  42.300831  46.74000  46.90000  45.71000  46.19000
## 9928  2015-08-12   TWTR  29.389999  29.39000  29.50000  28.51000  29.11000
## 9929  2015-08-13   AAPL 106.603600 115.15000 116.40000 114.54000 116.04000
## 9930  2015-08-13   AMZN 529.659973 529.65997 534.65997 525.48999 527.37000
## 9931  2015-08-13     FB  93.430000  93.43000  94.73000  93.35000  94.05000
## 9932  2015-08-13   GOOG 656.450012 656.45001 664.50000 651.66101 659.32202
## 9933  2015-08-13   MSFT  42.291790  46.73000  47.10000  46.49000  47.06000
## 9934  2015-08-13   TWTR  28.540001  28.54000  29.60000  28.44000  29.60000
## 9935  2015-08-14   AAPL 107.353477 115.96000 116.31000 114.01000 114.32000
## 9936  2015-08-14   AMZN 531.520020 531.52002 534.10999 528.25000 528.25000
## 9937  2015-08-14     FB  94.419998  94.42000  94.72000  93.21000  93.54000
## 9938  2015-08-14   GOOG 657.119995 657.12000 659.85498 652.65997 655.01001
## 9939  2015-08-14   MSFT  42.536140  47.00000  47.10000  46.52000  46.53000
## 9940  2015-08-14   TWTR  29.059999  29.06000  29.27000  28.45000  28.50000
## 9941  2015-08-17   AAPL 108.464417 117.16000 117.65000 115.50000 116.04000
## 9942  2015-08-17   AMZN 535.219971 535.21997 538.73999 527.12000 531.28998
## 9943  2015-08-17     FB  93.930000  93.93000  94.46000  93.39000  94.42000
## 9944  2015-08-17   GOOG 660.869995 660.87000 661.38000 651.23999 656.79999
## 9945  2015-08-17   MSFT  42.825741  47.32000  47.45000  46.57000  46.81000
## 9946  2015-08-17   TWTR  29.059999  29.06000  29.34000  28.93000  29.19000
## 9947  2015-08-18   AAPL 107.853416 116.50000 117.44000 116.01000 116.43000
## 9948  2015-08-18   AMZN 535.020020 535.02002 539.48999 533.00000 535.03998
## 9949  2015-08-18     FB  95.169998  95.17000  95.85000  94.04000  94.08000
## 9950  2015-08-18   GOOG 656.130005 656.13000 664.00000 653.46002 661.90002
## 9951  2015-08-18   MSFT  43.062599  47.27000  47.43000  46.70000  46.84000
## 9952  2015-08-18   TWTR  28.299999  28.30000  29.00000  28.30000  28.91000
## 9953  2015-08-19   AAPL 106.474007 115.01000 116.52000 114.68000 116.10000
## 9954  2015-08-19   AMZN 532.919983 532.91998 537.25000 529.00000 533.73999
## 9955  2015-08-19     FB  95.309998  95.31000  96.10000  94.16000  94.63000
## 9956  2015-08-19   GOOG 660.900024 660.90002 667.00000 654.19000 656.59998
## 9957  2015-08-19   MSFT  42.461342  46.61000  47.08000  46.30000  46.78000
## 9958  2015-08-19   TWTR  27.610001  27.61000  28.09000  27.16000  28.06000
## 9959  2015-08-20   AAPL 104.289146 112.65000 114.35000 111.63000 114.08000
## 9960  2015-08-20   AMZN 515.780029 515.78003 533.25000 515.77002 530.39001
## 9961  2015-08-20     FB  90.559998  90.56000  94.77000  90.46000  93.54000
## 9962  2015-08-20   GOOG 646.830017 646.83002 662.98999 642.90002 655.46002
## 9963  2015-08-20   MSFT  41.595905  45.66000  46.47000  45.66000  46.07000
## 9964  2015-08-20   TWTR  26.000000  26.00000  27.48000  25.92000  27.15000
## 9965  2015-08-21   AAPL  97.910515 105.76000 111.90000 105.65000 110.43000
## 9966  2015-08-21   AMZN 494.470001 494.47000 512.33002 494.47000 507.35998
## 9967  2015-08-21     FB  86.059998  86.06000  89.18000  85.61000  87.52000
## 9968  2015-08-21   GOOG 612.479980 612.47998 640.04999 612.33002 639.78003
## 9969  2015-08-21   MSFT  39.236439  43.07000  45.48000  43.07000  45.30000
## 9970  2015-08-21   TWTR  25.870001  25.87000  26.74000  25.51000  25.65000
## 9971  2015-08-24   AAPL  95.466469 103.12000 108.80000  92.00000  94.87000
## 9972  2015-08-24   AMZN 463.369995 463.37000 476.57999 451.00000 463.57999
## 9973  2015-08-24     FB  82.089996  82.09000  82.09000  72.00000  77.03000
## 9974  2015-08-24   GOOG 589.609985 589.60999 599.33002 565.04999 573.00000
## 9975  2015-08-24   MSFT  37.970146  41.68000  42.69000  39.72000  40.45000
## 9976  2015-08-24   TWTR  25.170000  25.17000  26.23000  21.01000  23.61000
## 9977  2015-08-25   AAPL  96.040459 103.74000 111.11000 103.50000 111.11000
## 9978  2015-08-25   AMZN 466.369995 466.37000 489.44000 466.25000 487.48999
## 9979  2015-08-25     FB  83.000000  83.00000  87.67000  83.00000  86.95000
## 9980  2015-08-25   GOOG 582.059998 582.06000 617.45001 581.10999 614.90997
## 9981  2015-08-25   MSFT  36.867855  40.47000  43.24000  40.39000  42.57000
## 9982  2015-08-25   TWTR  24.379999  24.38000  26.33000  24.38000  26.29000
## 9983  2015-08-26   AAPL 101.548851 109.69000 109.89000 105.05000 107.09000
## 9984  2015-08-26   AMZN 500.769989 500.76999 503.72000 478.76001 484.01999
## 9985  2015-08-26     FB  87.190002  87.19000  87.46000  83.26000  85.95000
## 9986  2015-08-26   GOOG 628.619995 628.62000 631.71002 599.04999 610.34998
## 9987  2015-08-26   MSFT  38.908478  42.71000  42.84000  41.06000  42.01000
## 9988  2015-08-26   TWTR  25.030001  25.03000  25.29000  23.83000  24.80000
## 9989  2015-08-27   AAPL 104.539131 112.92000 113.24000 110.02000 112.23000
## 9990  2015-08-27   AMZN 518.369995 518.37000 522.69000 507.26001 513.71002
## 9991  2015-08-27     FB  89.730003  89.73000  90.06000  87.19000  89.10000
## 9992  2015-08-27   GOOG 637.609985 637.60999 643.59003 622.00000 639.40002
## 9993  2015-08-27   MSFT  39.992554  43.90000  43.95000  42.93000  43.23000
## 9994  2015-08-27   TWTR  26.459999  26.46000  26.80000  25.24000  25.44000
## 9995  2015-08-28   AAPL 104.881653 113.29000 113.31000 111.54000 112.17000
## 9996  2015-08-28   AMZN 518.010010 518.01001 521.50000 513.03998 517.50000
## 9997  2015-08-28     FB  91.010002  91.01000  91.48000  89.79000  89.88000
## 9998  2015-08-28   GOOG 630.380005 630.38000 636.88000 624.56000 632.82001
## 9999  2015-08-28   MSFT  40.019890  43.93000  44.15000  43.39000  43.40000
## 10000 2015-08-28   TWTR  26.830000  26.83000  26.93000  26.06000  26.19000
## 10001 2015-08-31   AAPL 104.390999 112.76000 114.53000 112.00000 112.03000
## 10002 2015-08-31   AMZN 512.890015 512.89001 519.40997 509.07001 516.44000
## 10003 2015-08-31     FB  89.430000  89.43000  91.05000  88.89000  90.60000
## 10004 2015-08-31   GOOG 618.250000 618.25000 635.79999 617.67999 627.53998
## 10005 2015-08-31   MSFT  39.646370  43.52000  43.93000  43.10000  43.56000
## 10006 2015-08-31   TWTR  27.790001  27.79000  28.49000  27.35000  27.64000
## 10007 2015-09-01   AAPL  99.725060 107.72000 111.88000 107.36000 110.15000
## 10008 2015-09-01   AMZN 496.540009 496.54001 510.00000 493.42999 499.14002
## 10009 2015-09-01     FB  87.230003  87.23000  89.39000  86.50000  86.85000
## 10010 2015-09-01   GOOG 597.789978 597.78998 612.85999 594.09998 602.35999
## 10011 2015-09-01   MSFT  38.097694  41.82000  42.59000  41.66000  42.17000
## 10012 2015-09-01   TWTR  27.030001  27.03000  28.12000  26.77000  27.23000
## 10013 2015-09-02   AAPL 104.002151 112.34000 112.34000 109.13000 110.23000
## 10014 2015-09-02   AMZN 510.549988 510.54999 510.85998 497.72000 505.09000
## 10015 2015-09-02     FB  89.889999  89.89000  89.89000  87.63000  88.81000
## 10016 2015-09-02   GOOG 614.340027 614.34003 614.34003 599.71002 605.59003
## 10017 2015-09-02   MSFT  39.500618  43.36000  43.38000  41.88000  42.36000
## 10018 2015-09-02   TWTR  27.820000  27.82000  27.83000  26.87000  27.47000
## 10019 2015-09-03   AAPL 102.178383 110.37000 112.78000 110.04000 112.49000
## 10020 2015-09-03   AMZN 504.720001 504.72000 515.84003 502.57001 514.50000
## 10021 2015-09-03     FB  88.150002  88.15000  89.82000  87.73000  89.76000
## 10022 2015-09-03   GOOG 606.250000 606.25000 619.71002 602.82098 617.00000
## 10023 2015-09-03   MSFT  39.628151  43.50000  43.98000  43.28000  43.41000
## 10024 2015-09-03   TWTR  28.299999  28.30000  29.00000  27.81000  28.03000
## 10025 2015-09-04   AAPL 101.160019 109.27000 110.45000 108.51000 108.97000
## 10026 2015-09-04   AMZN 499.000000 499.00000 502.85001 495.64002 497.64999
## 10027 2015-09-04     FB  88.260002  88.26000  88.39000  86.70000  87.20000
## 10028 2015-09-04   GOOG 600.700012 600.70001 603.46997 595.25000 600.00000
## 10029 2015-09-04   MSFT  38.817383  42.61000  43.04000  42.20000  42.81000
## 10030 2015-09-04   TWTR  28.150000  28.15000  28.55000  27.80000  27.95000
## 10031 2015-09-08   AAPL 103.974388 112.31000 112.56000 110.32000 111.75000
## 10032 2015-09-08   AMZN 517.539978 517.53998 518.34998 508.51001 508.69000
## 10033 2015-09-08     FB  89.529999  89.53000  90.24000  88.83000  89.69000
## 10034 2015-09-08   GOOG 614.659973 614.65997 616.31000 604.12000 612.48999
## 10035 2015-09-08   MSFT  39.983444  43.89000  44.00000  43.20000  43.30000
## 10036 2015-09-08   TWTR  27.180000  27.18000  28.20000  27.01000  28.15000
## 10037 2015-09-09   AAPL 101.974693 110.15000 114.02000 109.77000 113.76000
## 10038 2015-09-09   AMZN 516.890015 516.89001 529.95001 515.06000 524.00000
## 10039 2015-09-09     FB  90.440002  90.44000  91.98000  90.17000  90.78000
## 10040 2015-09-09   GOOG 612.719971 612.71997 626.52002 609.59998 621.21997
## 10041 2015-09-09   MSFT  39.236439  43.07000  44.40000  42.91000  44.21000
## 10042 2015-09-09   TWTR  27.180000  27.18000  27.85000  26.42000  27.17000
## 10043 2015-09-10   AAPL 104.215080 112.57000 113.28000 109.90000 110.27000
## 10044 2015-09-10   AMZN 522.239990 522.23999 526.13000 514.78003 515.15002
## 10045 2015-09-10     FB  91.980003  91.98000  92.06000  89.63000  90.07000
## 10046 2015-09-10   GOOG 621.349976 621.34998 624.15997 611.42999 613.09998
## 10047 2015-09-10   MSFT  39.436848  43.29000  43.79000  42.75000  43.12000
## 10048 2015-09-10   TWTR  27.709999  27.71000  27.83000  26.95000  27.07000
## 10049 2015-09-11   AAPL 105.733368 114.21000 114.21000 111.76000 111.79000
## 10050 2015-09-11   AMZN 529.440002 529.44000 529.44000 520.60999 521.07001
## 10051 2015-09-11     FB  92.050003  92.05000  92.08000  91.13000  91.68000
## 10052 2015-09-11   GOOG 625.770020 625.77002 625.78003 617.41998 619.75000
## 10053 2015-09-11   MSFT  39.609943  43.48000  43.59000  42.94000  43.14000
## 10054 2015-09-11   TWTR  27.389999  27.39000  27.65000  27.17000  27.63000
## 10055 2015-09-14   AAPL 106.751709 115.31000 116.89000 114.86000 116.58000
## 10056 2015-09-14   AMZN 521.380005 521.38000 532.45001 518.58002 529.44000
## 10057 2015-09-14     FB  92.309998  92.31000  92.62000  91.60000  92.31000
## 10058 2015-09-14   GOOG 623.239990 623.23999 625.85999 619.42999 625.70001
## 10059 2015-09-14   MSFT  39.209103  43.04000  43.44000  42.86000  43.43000
## 10060 2015-09-14   TWTR  26.900000  26.90000  27.55000  26.80000  27.21000
## 10061 2015-09-15   AAPL 107.649734 116.28000 116.53000 114.42000 115.93000
## 10062 2015-09-15   AMZN 522.369995 522.37000 527.91998 517.20001 523.25000
## 10063 2015-09-15     FB  92.900002  92.90000  93.25000  91.79000  92.37000
## 10064 2015-09-15   GOOG 635.140015 635.14001 638.70001 623.78003 626.70001
## 10065 2015-09-15   MSFT  40.065434  43.98000  44.29000  43.08000  43.19000
## 10066 2015-09-15   TWTR  27.170000  27.17000  27.55000  27.00000  27.04000
## 10067 2015-09-16   AAPL 107.770096 116.41000 116.54000 115.44000 116.25000
## 10068 2015-09-16   AMZN 527.390015 527.39001 528.29999 518.52002 521.97998
## 10069 2015-09-16     FB  93.449997  93.45000  93.60000  92.63000  92.90000
## 10070 2015-09-16   GOOG 635.979980 635.97998 637.95001 632.32001 635.46997
## 10071 2015-09-16   MSFT  40.356953  44.30000  44.38000  43.84000  43.97000
## 10072 2015-09-16   TWTR  27.750000  27.75000  28.00000  27.00000  27.14000
## 10073 2015-09-17   AAPL 105.464905 113.92000 116.49000 113.72000 115.66000
## 10074 2015-09-17   AMZN 538.869995 538.87000 546.96997 526.57001 526.97998
## 10075 2015-09-17     FB  94.339996  94.34000  95.51000  92.90000  93.37000
## 10076 2015-09-17   GOOG 642.900024 642.90002 650.90002 635.02002 637.78998
## 10077 2015-09-17   MSFT  40.311398  44.25000  45.00000  44.08000  44.29000
## 10078 2015-09-17   TWTR  27.410000  27.41000  27.93000  27.03000  27.54000
## 10079 2015-09-18   AAPL 105.029770 113.45000 114.30000 111.87000 112.21000
## 10080 2015-09-18   AMZN 540.260010 540.26001 546.23999 531.34998 534.62000
## 10081 2015-09-18     FB  94.400002  94.40000  95.19000  93.05000  93.20000
## 10082 2015-09-18   GOOG 629.250000 629.25000 640.00000 627.02002 636.78998
## 10083 2015-09-18   MSFT  39.609943  43.48000  43.99000  43.33000  43.50000
## 10084 2015-09-18   TWTR  27.959999  27.96000  28.25000  26.99000  27.04000
## 10085 2015-09-21   AAPL 106.659157 115.21000 115.37000 113.66000 113.67000
## 10086 2015-09-21   AMZN 548.390015 548.39001 549.78003 539.59003 544.33002
## 10087 2015-09-21     FB  95.550003  95.55000  96.49000  94.52000  94.62000
## 10088 2015-09-21   GOOG 635.440002 635.44000 636.48999 625.94000 634.40002
## 10089 2015-09-21   MSFT  40.183865  44.11000  44.47000  43.60000  43.62000
## 10090 2015-09-21   TWTR  27.379999  27.38000  28.09000  27.19000  27.98000
## 10091 2015-09-22   AAPL 104.983490 113.40000 114.18000 112.52000 113.38000
## 10092 2015-09-22   AMZN 538.400024 538.40002 543.54999 532.65997 539.71002
## 10093 2015-09-22     FB  92.959999  92.96000  94.68000  91.92000  93.77000
## 10094 2015-09-22   GOOG 622.690002 622.69000 627.54999 615.42999 627.00000
## 10095 2015-09-22   MSFT  39.992554  43.90000  44.05000  43.31000  43.38000
## 10096 2015-09-22   TWTR  26.830000  26.83000  27.48000  26.62000  27.05000
## 10097 2015-09-23   AAPL 105.835205 114.32000 114.72000 113.30000 113.63000
## 10098 2015-09-23   AMZN 536.070007 536.07001 541.21002 534.00000 538.29999
## 10099 2015-09-23     FB  93.970001  93.97000  94.32000  92.80000  93.40000
## 10100 2015-09-23   GOOG 622.359985 622.35999 628.92999 620.00000 622.04999
## 10101 2015-09-23   MSFT  39.965225  43.87000  44.17000  43.51000  43.93000
## 10102 2015-09-23   TWTR  26.790001  26.79000  27.28000  26.58000  26.97000
## 10103 2015-09-24   AAPL 106.464729 115.00000 115.50000 112.37000 113.25000
## 10104 2015-09-24   AMZN 533.750000 533.75000 534.56000 522.87000 530.54999
## 10105 2015-09-24     FB  94.410004  94.41000  94.77000  92.24000  93.06000
## 10106 2015-09-24   GOOG 625.799988 625.79999 627.32001 612.40002 616.64001
## 10107 2015-09-24   MSFT  40.001663  43.91000  44.13000  43.27000  43.45000
## 10108 2015-09-24   TWTR  26.600000  26.60000  26.64000  25.40000  26.51000
## 10109 2015-09-25   AAPL 106.196243 114.71000 116.69000 114.02000 116.44000
## 10110 2015-09-25   AMZN 524.250000 524.25000 542.79999 521.40002 542.57001
## 10111 2015-09-25     FB  92.769997  92.77000  95.85000  92.06000  95.79000
## 10112 2015-09-25   GOOG 611.969971 611.96997 629.77002 611.00000 629.77002
## 10113 2015-09-25   MSFT  40.028988  43.94000  44.73000  43.76000  44.48000
## 10114 2015-09-25   TWTR  25.290001  25.29000  26.91000  25.14000  26.84000
## 10115 2015-09-28   AAPL 104.094742 112.44000 114.57000 112.44000 113.85000
## 10116 2015-09-28   AMZN 504.059998 504.06000 520.28003 494.32999 520.02002
## 10117 2015-09-28     FB  89.209999  89.21000  92.29000  88.18000  92.08000
## 10118 2015-09-28   GOOG 594.890015 594.89001 614.60498 589.38000 610.34003
## 10119 2015-09-28   MSFT  39.436848  43.29000  44.09000  43.21000  43.83000
## 10120 2015-09-28   TWTR  25.260000  25.26000  25.61000  24.60000  24.96000
## 10121 2015-09-29   AAPL 100.965599 109.06000 113.51000 107.86000 112.83000
## 10122 2015-09-29   AMZN 496.070007 496.07001 511.48001 490.50000 506.00000
## 10123 2015-09-29     FB  86.669998  86.67000  90.06000  85.72000  89.10000
## 10124 2015-09-29   GOOG 594.969971 594.96997 605.00000 590.21997 597.28003
## 10125 2015-09-29   MSFT  39.573498  43.44000  43.57000  43.05000  43.37000
## 10126 2015-09-29   TWTR  25.590000  25.59000  25.76000  24.92000  25.23000
## 10127 2015-09-30   AAPL 102.113564 110.30000 111.54000 108.73000 110.17000
## 10128 2015-09-30   AMZN 511.890015 511.89002 512.79999 501.67001 505.44000
## 10129 2015-09-30     FB  89.900002  89.90000  90.02000  88.01000  88.44000
## 10130 2015-09-30   GOOG 608.419983 608.41998 608.76001 600.72998 603.28003
## 10131 2015-09-30   MSFT  40.320511  44.26000  44.30000  43.66000  43.88000
## 10132 2015-09-30   TWTR  26.940001  26.94000  27.33000  25.88000  25.94000
## 10133 2015-10-01   AAPL 101.447006 109.58000 109.62000 107.31000 109.07000
## 10134 2015-10-01   AMZN 520.719971 520.71997 520.79999 506.00000 511.00000
## 10135 2015-10-01     FB  90.949997  90.95000  90.95000  88.36000  90.05000
## 10136 2015-10-01   GOOG 611.289978 611.28998 612.09003 599.84998 608.37000
## 10137 2015-10-01   MSFT  40.639355  44.61000  44.75000  43.75000  44.75000
## 10138 2015-10-01   TWTR  24.680000  24.68000  26.84000  24.65000  26.47000
## 10139 2015-10-02   AAPL 102.187614 110.38000 111.01000 107.55000 108.01000
## 10140 2015-10-02   AMZN 532.539978 532.53998 532.59998 508.10001 512.98999
## 10141 2015-10-02     FB  92.070000  92.07000  92.20000  88.37000  88.90000
## 10142 2015-10-02   GOOG 626.909973 626.90997 627.34003 603.13000 607.20001
## 10143 2015-10-02   MSFT  41.513920  45.57000  45.57000  43.92000  44.27000
## 10144 2015-10-02   TWTR  26.309999  26.31000  26.48000  24.34000  24.50000
## 10145 2015-10-05   AAPL 102.557945 110.78000 111.37000 109.07000 109.88000
## 10146 2015-10-05   AMZN 543.679993 543.67999 545.90997 536.00000 536.98999
## 10147 2015-10-05     FB  94.010002  94.01000  94.27000  92.66000  92.94000
## 10148 2015-10-05   GOOG 641.469971 641.46997 643.01001 627.00000 632.00000
## 10149 2015-10-05   MSFT  42.479568  46.63000  46.89000  45.70000  45.75000
## 10150 2015-10-05   TWTR  28.150000  28.15000  28.25000  26.33000  26.99000
## 10151 2015-10-06   AAPL 103.048599 111.31000 111.74000 109.77000 110.63000
## 10152 2015-10-06   AMZN 537.479980 537.47998 551.50000 533.33002 545.50000
## 10153 2015-10-06     FB  92.800003  92.80000  94.17000  92.34000  94.08000
## 10154 2015-10-06   GOOG 645.440002 645.44000 649.25000 636.53003 638.84003
## 10155 2015-10-06   MSFT  42.588875  46.75000  47.18000  46.22000  46.33000
## 10156 2015-10-06   TWTR  27.620001  27.62000  28.40000  26.75000  28.16000
## 10157 2015-10-07   AAPL 102.557945 110.78000 111.77000 109.41000 111.74000
## 10158 2015-10-07   AMZN 541.940002 541.94000 542.00000 529.00000 541.78998
## 10159 2015-10-07     FB  92.400002  92.40000  93.66000  91.37000  93.11000
## 10160 2015-10-07   GOOG 642.359985 642.35999 650.60901 632.15002 649.23999
## 10161 2015-10-07   MSFT  42.634426  46.80000  47.35000  45.95000  47.10000
## 10162 2015-10-07   TWTR  29.830000  29.83000  29.95000  28.01000  28.35000
## 10163 2015-10-08   AAPL 101.372940 109.50000 110.19000 108.21000 110.19000
## 10164 2015-10-08   AMZN 533.159973 533.15997 539.39001 519.89001 536.71002
## 10165 2015-10-08     FB  92.470001  92.47000  93.22000  90.47000  91.89000
## 10166 2015-10-08   GOOG 639.159973 639.15997 644.45001 625.56000 641.35999
## 10167 2015-10-08   MSFT  43.226582  47.45000  47.52000  46.50000  46.56000
## 10168 2015-10-08   TWTR  30.320000  30.32000  31.50000  29.03000  29.57000
## 10169 2015-10-09   AAPL 103.798492 112.12000 112.28000 109.49000 110.00000
## 10170 2015-10-09   AMZN 539.799988 539.79999 541.78998 530.27002 534.47998
## 10171 2015-10-09     FB  93.239998  93.24000  93.74000  92.24000  92.90000
## 10172 2015-10-09   GOOG 643.609985 643.60999 645.98999 635.31799 640.00000
## 10173 2015-10-09   MSFT  42.916851  47.11000  47.54000  46.92000  47.45000
## 10174 2015-10-09   TWTR  30.850000  30.85000  31.41000  30.28000  30.90000
## 10175 2015-10-12   AAPL 103.317093 111.60000 112.75000 111.44000 112.73000
## 10176 2015-10-12   AMZN 550.190002 550.19000 550.82001 539.79999 539.96002
## 10177 2015-10-12     FB  94.260002  94.26000  94.60000  92.67000  93.32000
## 10178 2015-10-12   GOOG 646.669983 646.66998 648.50000 639.01001 642.09003
## 10179 2015-10-12   MSFT  42.816628  47.00000  47.07000  46.50000  46.98000
## 10180 2015-10-12   TWTR  28.750000  28.75000  30.77000  28.60000  30.30000
## 10181 2015-10-13   AAPL 103.492973 111.79000 112.45000 110.68000 110.82000
## 10182 2015-10-13   AMZN 548.900024 548.90002 553.20001 543.09998 546.26001
## 10183 2015-10-13     FB  94.120003  94.12000  95.37000  93.55000  93.66000
## 10184 2015-10-13   GOOG 652.299988 652.29999 657.81201 643.15002 643.15002
## 10185 2015-10-13   MSFT  42.716415  46.89000  47.13000  46.56000  46.56000
## 10186 2015-10-13   TWTR  29.059999  29.06000  30.68000  28.84000  29.55000
## 10187 2015-10-14   AAPL 102.030258 110.21000 111.52000 109.56000 111.29000
## 10188 2015-10-14   AMZN 544.830017 544.83002 552.25000 539.67999 551.34003
## 10189 2015-10-14     FB  94.070000  94.07000  95.20000  93.61000  94.08000
## 10190 2015-10-14   GOOG 651.159973 651.15997 659.39001 648.84998 653.21002
## 10191 2015-10-14   MSFT  42.525124  46.68000  47.10000  46.53000  46.65000
## 10192 2015-10-14   TWTR  29.379999  29.38000  29.82000  28.38000  29.46000
## 10193 2015-10-15   AAPL 103.557793 111.86000 112.10000 110.49000 110.93000
## 10194 2015-10-15   AMZN 562.440002 562.44000 563.00000 547.00000 547.75000
## 10195 2015-10-15     FB  95.959999  95.96000  96.30000  94.90000  94.99000
## 10196 2015-10-15   GOOG 661.739990 661.73999 663.13000 654.46002 654.65997
## 10197 2015-10-15   MSFT  42.825745  47.01000  47.03000  46.53000  47.01000
## 10198 2015-10-15   TWTR  29.709999  29.71000  30.28000  29.01000  29.46000
## 10199 2015-10-16   AAPL 102.798645 111.04000 112.00000 110.53000 111.78000
## 10200 2015-10-16   AMZN 570.760010 570.76001 570.94000 560.31000 565.27002
## 10201 2015-10-16     FB  97.540001  97.54000  97.59000  95.35000  96.18000
## 10202 2015-10-16   GOOG 662.200012 662.20001 664.96997 657.20001 664.10999
## 10203 2015-10-16   MSFT  43.281239  47.51000  47.54000  46.90000  47.02000
## 10204 2015-10-16   TWTR  31.150000  31.15000  31.40000  29.36000  30.08000
## 10205 2015-10-19   AAPL 103.437447 111.73000 111.75000 110.11000 110.80000
## 10206 2015-10-19   AMZN 573.150024 573.15002 579.00000 567.38000 570.76001
## 10207 2015-10-19     FB  98.470001  98.47000  98.57000  96.92000  97.18000
## 10208 2015-10-19   GOOG 666.099976 666.09998 666.82001 659.58002 661.17999
## 10209 2015-10-19   MSFT  43.381443  47.62000  47.88000  47.02000  47.42000
## 10210 2015-10-19   TWTR  30.910000  30.91000  31.60000  30.57000  31.15000
## 10211 2015-10-20   AAPL 105.326027 113.77000 114.17000 110.82000 111.34000
## 10212 2015-10-20   AMZN 560.880005 560.88000 573.00000 555.28003 572.00000
## 10213 2015-10-20     FB  97.000000  97.00000  99.59000  96.56000  98.73000
## 10214 2015-10-20   GOOG 650.280029 650.28003 664.71997 644.19501 664.03998
## 10215 2015-10-20   MSFT  43.518093  47.77000  47.81000  47.02000  47.44000
## 10216 2015-10-20   TWTR  30.910000  30.91000  31.39000  30.41000  30.94000
## 10217 2015-10-21   AAPL 105.316780 113.76000 115.58000 113.70000 114.00000
## 10218 2015-10-21   AMZN 555.770020 555.77002 565.25000 552.52002 563.87000
## 10219 2015-10-21     FB  97.110001  97.11000  98.18000  96.47000  97.37000
## 10220 2015-10-21   GOOG 642.609985 642.60999 655.87000 641.72998 654.15002
## 10221 2015-10-21   MSFT  42.998829  47.20000  47.99000  47.11000  47.92000
## 10222 2015-10-21   TWTR  29.299999  29.30000  29.66000  28.65000  29.50000
## 10223 2015-10-22   AAPL 106.927628 115.50000 115.50000 114.10000 114.33000
## 10224 2015-10-22   AMZN 563.909973 563.90997 569.15002 556.66998 562.70001
## 10225 2015-10-22     FB  99.669998  99.67000  99.73000  97.55000  97.79000
## 10226 2015-10-22   GOOG 651.789978 651.78998 657.79999 644.01001 646.70001
## 10227 2015-10-22   MSFT  43.754951  48.03000  48.95000  47.09000  47.53000
## 10228 2015-10-22   TWTR  29.150000  29.15000  29.80000  28.74000  29.24000
## 10229 2015-10-23   AAPL 110.241913 119.08000 119.23000 116.33000 116.70000
## 10230 2015-10-23   AMZN 599.030029 599.03003 619.45001 595.35999 617.67999
## 10231 2015-10-23     FB 102.190002 102.19000 102.85000 100.16000 101.91000
## 10232 2015-10-23   GOOG 702.000000 702.00000 730.00000 701.50000 727.50000
## 10233 2015-10-23   MSFT  48.164154  52.87000  54.07000  52.25000  52.30000
## 10234 2015-10-23   TWTR  30.280001  30.28000  30.72000  29.61000  29.97000
## 10235 2015-10-26   AAPL 106.723946 115.28000 118.13000 114.92000 118.08000
## 10236 2015-10-26   AMZN 608.609985 608.60999 609.84998 596.28998 602.29999
## 10237 2015-10-26     FB 103.769997 103.77000 103.81000 101.55000 102.20000
## 10238 2015-10-26   GOOG 712.780029 712.78003 719.15002 701.26001 701.54999
## 10239 2015-10-26   MSFT  49.421322  54.25000  54.32000  52.50000  52.53000
## 10240 2015-10-26   TWTR  30.889999  30.89000  31.22000  30.48000  30.63000
## 10241 2015-10-27   AAPL 106.048149 114.55000 116.54000 113.99000 115.40000
## 10242 2015-10-27   AMZN 611.010010 611.01001 614.71002 605.53003 608.59998
## 10243 2015-10-27     FB 103.699997 103.70000 104.10000 102.40000 102.94000
## 10244 2015-10-27   GOOG 708.489990 708.48999 713.62000 704.54999 707.38000
## 10245 2015-10-27   MSFT  48.911163  53.69000  54.37000  53.58000  53.99000
## 10246 2015-10-27   TWTR  31.340000  31.34000  31.87000  30.65000  31.02000
## 10247 2015-10-28   AAPL 110.417809 119.27000 119.30000 116.06000 116.93000
## 10248 2015-10-28   AMZN 617.099976 617.09998 617.22998 609.50000 612.29999
## 10249 2015-10-28     FB 104.199997 104.20000 104.48000 102.92000 103.90000
## 10250 2015-10-28   GOOG 712.950012 712.95001 712.97998 703.08002 707.33002
## 10251 2015-10-28   MSFT  49.175350  53.98000  53.98000  52.86000  53.54000
## 10252 2015-10-28   TWTR  30.870001  30.87000  31.34000  27.76000  28.13000
## 10253 2015-10-29   AAPL 111.584305 120.53000 120.69000 118.27000 118.70000
## 10254 2015-10-29   AMZN 626.549988 626.54999 627.53998 615.39001 617.70001
## 10255 2015-10-29     FB 104.879997 104.88000 105.12000 103.52000 103.96000
## 10256 2015-10-29   GOOG 716.919983 716.91998 718.26001 710.01001 710.50000
## 10257 2015-10-29   MSFT  48.610538  53.36000  53.83000  53.22000  53.54000
## 10258 2015-10-29   TWTR  29.059999  29.06000  30.70000  28.93000  30.58000
## 10259 2015-10-30   AAPL 110.630745 119.50000 121.22000 119.45000 120.99000
## 10260 2015-10-30   AMZN 625.900024 625.90002 630.71997 625.28003 626.01001
## 10261 2015-10-30     FB 101.970001 101.97000 104.72000 101.65000 104.51000
## 10262 2015-10-30   GOOG 710.809998 710.81000 718.00000 710.04999 715.72998
## 10263 2015-10-30   MSFT  47.954620  52.64000  53.99000  52.62000  53.32000
## 10264 2015-10-30   TWTR  28.459999  28.46000  29.57000  28.35000  29.13000
## 10265 2015-11-02   AAPL 112.186066 121.18000 121.36000 119.61000 120.80000
## 10266 2015-11-02   AMZN 628.349976 628.34998 628.63000 620.40997 627.13000
## 10267 2015-11-02     FB 103.309998 103.31000 103.47000 101.18000 101.72000
## 10268 2015-11-02   GOOG 721.109985 721.10999 721.62000 705.84998 711.06000
## 10269 2015-11-02   MSFT  48.501217  53.24000  53.36000  52.62000  52.85000
## 10270 2015-11-02   TWTR  29.200001  29.20000  29.29000  28.05000  28.54000
## 10271 2015-11-03   AAPL 113.472885 122.57000 123.49000 120.70000 120.79000
## 10272 2015-11-03   AMZN 625.309998 625.31000 629.89001 622.00000 629.53003
## 10273 2015-11-03     FB 102.580002 102.58000 103.65000 102.40000 103.22000
## 10274 2015-11-03   GOOG 722.159973 722.15997 724.65002 714.71997 718.85999
## 10275 2015-11-03   MSFT  49.330231  54.15000  54.39000  52.90000  52.93000
## 10276 2015-11-03   TWTR  29.129999  29.13000  29.63000  29.04000  29.09000
## 10277 2015-11-04   AAPL 112.945198 122.00000 123.82000 121.62000 123.13000
## 10278 2015-11-04   AMZN 640.950012 640.95001 645.92999 627.34998 627.76001
## 10279 2015-11-04     FB 103.940002 103.94000 104.14000 102.48000 103.19000
## 10280 2015-11-04   GOOG 728.109985 728.10999 733.09998 721.90002 722.00000
## 10281 2015-11-04   MSFT  49.557980  54.40000  54.88000  54.06000  54.18000
## 10282 2015-11-04   TWTR  29.360001  29.36000  30.15000  29.23000  29.36000
## 10283 2015-11-05   AAPL 112.424530 120.92000 122.69000 120.18000 121.85000
## 10284 2015-11-05   AMZN 655.650024 655.65002 657.00000 643.09003 647.09998
## 10285 2015-11-05     FB 108.760002 108.76000 110.65000 107.95000 108.80000
## 10286 2015-11-05   GOOG 731.250000 731.25000 739.47998 729.46997 729.46997
## 10287 2015-11-05   MSFT  49.539749  54.38000  54.70000  54.00000  54.49000
## 10288 2015-11-05   TWTR  28.660000  28.66000  29.55000  28.45000  29.47000
## 10289 2015-11-06   AAPL 112.554688 121.06000 121.81000 120.62000 121.11000
## 10290 2015-11-06   AMZN 659.369995 659.37000 662.26001 652.00000 655.00000
## 10291 2015-11-06     FB 107.099998 107.10000 108.74000 105.91000 108.04000
## 10292 2015-11-06   GOOG 733.760010 733.76001 735.40997 727.01001 731.50000
## 10293 2015-11-06   MSFT  50.031685  54.92000  54.98000  53.96000  54.09000
## 10294 2015-11-06   TWTR  28.280001  28.28000  28.70000  28.05000  28.58000
## 10295 2015-11-09   AAPL 112.099144 120.57000 121.81000 120.05000 120.96000
## 10296 2015-11-09   AMZN 655.489990 655.48999 661.96002 647.84998 658.65002
## 10297 2015-11-09     FB 106.489998 106.49000 108.25000 105.86000 107.00000
## 10298 2015-11-09   GOOG 724.890015 724.89001 734.71002 719.42999 730.20001
## 10299 2015-11-09   MSFT  49.339333  54.16000  54.87000  53.56000  54.55000
## 10300 2015-11-09   TWTR  27.090000  27.09000  28.21000  26.68000  28.07000
## 10301 2015-11-10   AAPL 108.566086 116.77000 118.07000 116.06000 116.90000
## 10302 2015-11-10   AMZN 659.679993 659.67999 660.00000 647.26001 651.01001
## 10303 2015-11-10     FB 107.910004 107.91000 108.15000 105.24000 105.96000
## 10304 2015-11-10   GOOG 728.320007 728.32001 730.59003 718.50000 724.40002
## 10305 2015-11-10   MSFT  48.747185  53.51000  54.13000  53.27000  54.07000
## 10306 2015-11-10   TWTR  27.049999  27.05000  27.17000  26.25000  26.81000
## 10307 2015-11-11   AAPL 107.952477 116.11000 117.42000 115.21000 116.37000
## 10308 2015-11-11   AMZN 673.250000 673.25000 675.96002 663.25000 663.25000
## 10309 2015-11-11     FB 109.010002 109.01000 109.87000 107.11000 108.27000
## 10310 2015-11-11   GOOG 735.400024 735.40002 741.00000 730.22998 732.46002
## 10311 2015-11-11   MSFT  48.874733  53.65000  54.20000  53.46000  53.70000
## 10312 2015-11-11   TWTR  26.500000  26.50000  27.14000  26.37000  27.08000
## 10313 2015-11-12   AAPL 107.589859 115.72000 116.82000 115.65000 116.26000
## 10314 2015-11-12   AMZN 665.599976 665.59998 675.64001 664.21997 673.00000
## 10315 2015-11-12     FB 108.019997 108.02000 109.39000 108.00000 108.48000
## 10316 2015-11-12   GOOG 731.229980 731.22998 737.79999 728.64502 731.00000
## 10317 2015-11-12   MSFT  48.574097  53.32000  53.98000  53.19000  53.48000
## 10318 2015-11-12   TWTR  26.129999  26.13000  26.61000  25.85000  26.08000
## 10319 2015-11-13   AAPL 104.447342 112.34000 115.57000 112.27000 115.20000
## 10320 2015-11-13   AMZN 642.349976 642.34998 667.00000 640.45001 663.57001
## 10321 2015-11-13     FB 103.949997 103.95000 108.25000 103.83000 107.71000
## 10322 2015-11-13   GOOG 717.000000 717.00000 731.15002 716.72998 729.16998
## 10323 2015-11-13   MSFT  48.136829  52.84000  53.29000  52.53000  53.07000
## 10324 2015-11-13   TWTR  25.180000  25.18000  26.16000  25.16000  25.89000
## 10325 2015-11-16   AAPL 106.158073 114.18000 114.24000 111.00000 111.38000
## 10326 2015-11-16   AMZN 647.809998 647.81000 649.98999 622.28998 640.91998
## 10327 2015-11-16     FB 104.040001 104.04000 104.17000 100.47000 103.32000
## 10328 2015-11-16   GOOG 728.960022 728.96002 729.48999 711.33002 715.59998
## 10329 2015-11-16   MSFT  48.984047  53.77000  53.89000  52.85000  53.08000
## 10330 2015-11-16   TWTR  25.410000  25.41000  25.78000  25.00000  25.33000
## 10331 2015-11-17   AAPL 105.702499 113.69000 115.05000 113.32000 114.92000
## 10332 2015-11-17   AMZN 643.299988 643.29999 653.25000 641.00000 650.65002
## 10333 2015-11-17     FB 105.129997 105.13000 106.20000 104.14000 104.62000
## 10334 2015-11-17   GOOG 725.299988 725.29999 731.84497 723.02698 729.28998
## 10335 2015-11-17   MSFT  48.580513  52.97000  53.53000  52.85000  53.17000
## 10336 2015-11-17   TWTR  25.230000  25.23000  25.69000  24.90000  25.54000
## 10337 2015-11-18   AAPL 109.049568 117.29000 117.49000 115.50000 115.76000
## 10338 2015-11-18   AMZN 663.539978 663.53998 664.88000 646.37000 646.51001
## 10339 2015-11-18     FB 107.769997 107.77000 107.88000 105.39000 105.80000
## 10340 2015-11-18   GOOG 740.000000 740.00000 741.40997 727.00000 727.58002
## 10341 2015-11-18   MSFT  49.387585  53.85000  53.98000  52.98000  53.00000
## 10342 2015-11-18   TWTR  25.900000  25.90000  26.09000  25.16000  25.17000
## 10343 2015-11-19   AAPL 110.434891 118.78000 119.75000 116.76000 117.64000
## 10344 2015-11-19   AMZN 661.270020 661.27002 672.85999 659.00000 664.98999
## 10345 2015-11-19     FB 106.260002 106.26000 107.73000 105.95000 107.36000
## 10346 2015-11-19   GOOG 738.409973 738.40997 742.00000 737.42999 738.73999
## 10347 2015-11-19   MSFT  49.470135  53.94000  54.66000  53.78000  53.99000
## 10348 2015-11-19   TWTR  26.320000  26.32000  26.58000  25.93000  25.94000
## 10349 2015-11-20   AAPL 110.918350 119.30000 119.92000 118.85000 119.20000
## 10350 2015-11-20   AMZN 668.450012 668.45001 668.87000 657.57001 667.94000
## 10351 2015-11-20     FB 107.320000 107.32000 107.87000 106.62000 106.84000
## 10352 2015-11-20   GOOG 756.599976 756.59998 757.91998 743.00000 746.53003
## 10353 2015-11-20   MSFT  49.699409  54.19000  54.30000  53.27000  54.25000
## 10354 2015-11-20   TWTR  26.270000  26.27000  26.70000  26.03000  26.32000
## 10355 2015-11-23   AAPL 109.477264 117.75000 119.73000 117.34000 119.27000
## 10356 2015-11-23   AMZN 678.989990 678.98999 682.77002 670.12000 671.50000
## 10357 2015-11-23     FB 106.949997 106.95000 107.47000 106.08000 107.19000
## 10358 2015-11-23   GOOG 755.979980 755.97998 762.70801 751.82001 757.45001
## 10359 2015-11-23   MSFT  49.699409  54.19000  54.46000  53.75000  54.25000
## 10360 2015-11-23   TWTR  25.200001  25.20000  26.27000  25.02000  26.11000
## 10361 2015-11-24   AAPL 110.527870 118.88000 119.35000 117.12000 117.33000
## 10362 2015-11-24   AMZN 671.150024 671.15002 675.79999 661.21002 674.14001
## 10363 2015-11-24     FB 105.739998 105.74000 106.49000 104.39000 106.00000
## 10364 2015-11-24   GOOG 748.280029 748.28003 755.27899 737.63000 752.00000
## 10365 2015-11-24   MSFT  49.754436  54.25000  54.44000  53.58000  53.92000
## 10366 2015-11-24   TWTR  25.520000  25.52000  25.55000  25.02000  25.17000
## 10367 2015-11-25   AAPL 109.737572 118.03000 119.23000 117.92000 119.21000
## 10368 2015-11-25   AMZN 675.340027 675.34003 679.70001 671.23999 675.00000
## 10369 2015-11-25     FB 105.410004 105.41000 106.60000 105.10000 106.33000
## 10370 2015-11-25   GOOG 748.150024 748.15002 752.00000 746.06000 748.14001
## 10371 2015-11-25   MSFT  49.240849  53.69000  54.23000  53.69000  54.09000
## 10372 2015-11-25   TWTR  26.059999  26.06000  26.41000  25.59000  25.62000
## 10373 2015-11-27   AAPL 109.533035 117.81000 118.41000 117.60000 118.29000
## 10374 2015-11-27   AMZN 673.260010 673.26001 680.98999 672.09998 680.79999
## 10375 2015-11-27     FB 105.449997 105.45000 105.96000 104.86000 105.78000
## 10376 2015-11-27   GOOG 750.260010 750.26001 753.40997 747.48999 748.46002
## 10377 2015-11-27   MSFT  49.460953  53.93000  54.08000  53.79000  53.80000
## 10378 2015-11-27   TWTR  25.750000  25.75000  26.07000  25.67000  25.98000
## 10379 2015-11-30   AAPL 109.988617 118.30000 119.41000 117.75000 117.99000
## 10380 2015-11-30   AMZN 664.799988 664.79999 681.28998 664.59998 675.90002
## 10381 2015-11-30     FB 104.239998 104.24000 106.10000 103.75000 105.84000
## 10382 2015-11-30   GOOG 742.599976 742.59998 754.92999 741.27002 748.81000
## 10383 2015-11-30   MSFT  49.846153  54.35000  54.96000  54.00000  54.54000
## 10384 2015-11-30   TWTR  25.400000  25.40000  25.82000  25.06000  25.78000
## 10385 2015-12-01   AAPL 109.096039 117.34000 118.81000 116.86000 118.75000
## 10386 2015-12-01   AMZN 679.059998 679.06000 681.00000 667.85999 673.75000
## 10387 2015-12-01     FB 107.120003 107.12000 107.15000 104.50000 104.83000
## 10388 2015-12-01   GOOG 767.039978 767.03998 768.95001 746.70001 747.10999
## 10389 2015-12-01   MSFT  50.644062  55.22000  55.23000  54.30000  54.41000
## 10390 2015-12-01   TWTR  25.530001  25.53000  25.58000  25.00000  25.39000
## 10391 2015-12-02   AAPL 108.110535 116.28000 118.11000 116.08000 117.34000
## 10392 2015-12-02   AMZN 676.010010 676.01001 684.82001 674.25000 681.00000
## 10393 2015-12-02     FB 106.070000 106.07000 107.92000 105.79000 107.00000
## 10394 2015-12-02   GOOG 762.380005 762.38000 775.95502 758.96002 768.90002
## 10395 2015-12-02   MSFT  50.634888  55.21000  55.96000  55.06000  55.32000
## 10396 2015-12-02   TWTR  25.400000  25.40000  25.72000  25.17000  25.31000
## 10397 2015-12-03   AAPL 107.106407 115.20000 116.79000 114.22000 116.55000
## 10398 2015-12-03   AMZN 666.250000 666.25000 682.78998 661.47998 679.44000
## 10399 2015-12-03     FB 104.379997 104.38000 106.85000 103.35000 106.27000
## 10400 2015-12-03   GOOG 752.539978 752.53998 768.99500 745.63000 766.01001
## 10401 2015-12-03   MSFT  49.708591  54.20000  55.77000  53.93000  55.49000
## 10402 2015-12-03   TWTR  25.900000  25.90000  26.06000  24.91000  25.48000
## 10403 2015-12-04   AAPL 110.667328 119.03000 119.25000 115.11000 115.29000
## 10404 2015-12-04   AMZN 672.640015 672.64001 674.78003 661.40002 666.00000
## 10405 2015-12-04     FB 106.180000 106.18000 107.73000 104.11000 104.81000
## 10406 2015-12-04   GOOG 766.809998 766.81000 768.48999 750.00000 753.09998
## 10407 2015-12-04   MSFT  51.276878  55.91000  56.23000  54.10000  54.12000
## 10408 2015-12-04   TWTR  25.020000  25.02000  25.85000  25.01000  25.81000
## 10409 2015-12-07   AAPL 109.970024 118.28000 119.86000 117.81000 118.98000
## 10410 2015-12-07   AMZN 669.830017 669.83002 675.46002 660.50000 674.73999
## 10411 2015-12-07     FB 105.610001 105.61000 106.83000 104.66000 106.48000
## 10412 2015-12-07   GOOG 763.250000 763.25000 768.72998 755.09003 767.77002
## 10413 2015-12-07   MSFT  51.185169  55.81000  55.97000  55.29000  55.79000
## 10414 2015-12-07   TWTR  24.459999  24.46000  25.16000  24.13000  24.99000
## 10415 2015-12-08   AAPL 109.923523 118.23000 118.60000 116.86000 117.52000
## 10416 2015-12-08   AMZN 677.330017 677.33002 679.98999 659.78998 663.13000
## 10417 2015-12-08     FB 106.489998 106.49000 106.91000 103.95000 104.00000
## 10418 2015-12-08   GOOG 762.369995 762.37000 764.79999 754.20001 757.89001
## 10419 2015-12-08   MSFT  51.166824  55.79000  56.10000  54.99000  55.47000
## 10420 2015-12-08   TWTR  24.990000  24.99000  25.10000  23.54000  24.04000
## 10421 2015-12-09   AAPL 107.496902 115.62000 117.69000 115.08000 117.64000
## 10422 2015-12-09   AMZN 664.789978 664.78998 679.00000 655.67999 678.00000
## 10423 2015-12-09     FB 104.599998 104.60000 106.44000 103.55000 106.18000
## 10424 2015-12-09   GOOG 751.609985 751.60999 764.22998 737.00098 759.16998
## 10425 2015-12-09   MSFT  50.423950  54.98000  55.87000  54.51000  55.37000
## 10426 2015-12-09   TWTR  24.309999  24.31000  24.98000  24.19000  24.98000
## 10427 2015-12-10   AAPL 108.008263 116.17000 116.94000 115.51000 116.04000
## 10428 2015-12-10   AMZN 662.320007 662.32001 668.53003 659.56000 665.59003
## 10429 2015-12-10     FB 105.419998 105.42000 106.40000 104.41000 105.05000
## 10430 2015-12-10   GOOG 749.460022 749.46002 755.84998 743.83002 752.84998
## 10431 2015-12-10   MSFT  50.689915  55.27000  55.66000  55.01000  55.39000
## 10432 2015-12-10   TWTR  25.910000  25.91000  26.25000  24.34000  24.36000
## 10433 2015-12-11   AAPL 105.228317 113.18000 115.39000 112.85000 115.19000
## 10434 2015-12-11   AMZN 640.150024 640.15002 657.88000 639.62000 651.22998
## 10435 2015-12-11     FB 102.120003 102.12000 104.34000 101.91000 104.15000
## 10436 2015-12-11   GOOG 738.869995 738.87000 745.71002 736.75000 741.15997
## 10437 2015-12-11   MSFT  49.580185  54.06000  55.10000  54.01000  54.71000
## 10438 2015-12-11   TWTR  24.840000  24.84000  26.20000  24.80000  25.91000
## 10439 2015-12-14   AAPL 104.577499 112.48000 112.68000 109.79000 112.18000
## 10440 2015-12-14   AMZN 657.909973 657.90997 658.59003 635.27002 641.75000
## 10441 2015-12-14     FB 104.660004 104.66000 104.74000 101.46000 102.29000
## 10442 2015-12-14   GOOG 747.770020 747.77002 748.72998 724.16998 741.78998
## 10443 2015-12-14   MSFT  50.570690  55.14000  55.21000  53.68000  54.33000
## 10444 2015-12-14   TWTR  24.920000  24.92000  24.94000  23.70000  24.68000
## 10445 2015-12-15   AAPL 102.727333 110.49000 112.80000 110.35000 111.94000
## 10446 2015-12-15   AMZN 658.640015 658.64001 671.50000 657.34998 665.03003
## 10447 2015-12-15     FB 104.550003 104.55000 105.80000 104.28000 105.30000
## 10448 2015-12-15   GOOG 743.400024 743.40002 758.08002 743.01001 753.00000
## 10449 2015-12-15   MSFT  50.625721  55.20000  55.90000  55.09000  55.66000
## 10450 2015-12-15   TWTR  23.950001  23.95000  24.69000  23.70000  24.52000
## 10451 2015-12-16   AAPL 103.517616 111.34000 111.99000 108.80000 111.07000
## 10452 2015-12-16   AMZN 675.770020 675.77002 677.34998 659.32001 663.56000
## 10453 2015-12-16     FB 106.790001 106.79000 107.09000 104.19000 105.37000
## 10454 2015-12-16   GOOG 758.090027 758.09003 760.59003 739.43500 750.00000
## 10455 2015-12-16   MSFT  51.478649  56.13000  56.25000  54.76000  55.54000
## 10456 2015-12-16   TWTR  24.299999  24.30000  24.48000  23.80000  23.96000
## 10457 2015-12-17   AAPL 101.323410 108.98000 112.25000 108.98000 112.02000
## 10458 2015-12-17   AMZN 670.650024 670.65002 682.50000 670.65002 680.00000
## 10459 2015-12-17     FB 106.220001 106.22000 107.75000 106.13000 107.49000
## 10460 2015-12-17   GOOG 749.429993 749.42999 762.67999 749.00000 762.41998
## 10461 2015-12-17   MSFT  51.084278  55.70000  56.79000  55.53000  56.36000
## 10462 2015-12-17   TWTR  23.309999  23.31000  24.75000  23.29000  24.47000
## 10463 2015-12-18   AAPL  98.580650 106.03000 109.52000 105.81000 108.91000
## 10464 2015-12-18   AMZN 664.140015 664.14001 676.84003 664.13000 668.65002
## 10465 2015-12-18     FB 104.040001 104.04000 106.59000 103.97000 106.08000
## 10466 2015-12-18   GOOG 739.309998 739.31000 754.13000 738.15002 746.51001
## 10467 2015-12-18   MSFT  49.644379  54.13000  56.00000  54.03000  55.77000
## 10468 2015-12-18   TWTR  22.990000  22.99000  23.44000  22.66000  23.35000
## 10469 2015-12-21   AAPL  99.789322 107.33000 107.37000 105.57000 107.28000
## 10470 2015-12-21   AMZN 664.510010 664.51001 669.90002 658.92999 668.50000
## 10471 2015-12-21     FB 104.769997 104.77000 105.15000 103.60000 104.91000
## 10472 2015-12-21   GOOG 747.770020 747.77002 750.00000 740.00000 746.13000
## 10473 2015-12-21   MSFT  50.286381  54.83000  55.35000  54.23000  54.88000
## 10474 2015-12-21   TWTR  22.139999  22.14000  23.04000  21.99000  23.02000
## 10475 2015-12-22   AAPL  99.696365 107.23000 107.72000 106.45000 107.40000
## 10476 2015-12-22   AMZN 663.150024 663.15002 668.48999 659.26001 666.83002
## 10477 2015-12-22     FB 105.510002 105.51000 105.66000 104.81000 105.22000
## 10478 2015-12-22   GOOG 750.000000 750.00000 754.84998 745.53003 751.65002
## 10479 2015-12-22   MSFT  50.763275  55.35000  55.48000  54.50000  54.99000
## 10480 2015-12-22   TWTR  22.559999  22.56000  22.67000  22.09000  22.26000
## 10481 2015-12-23   AAPL 100.979393 108.61000 108.85000 107.20000 107.27000
## 10482 2015-12-23   AMZN 663.700012 663.70001 666.59998 656.63000 666.50000
## 10483 2015-12-23     FB 104.629997 104.63000 106.11000 103.86000 105.89000
## 10484 2015-12-23   GOOG 750.309998 750.31000 754.21002 744.00000 753.46997
## 10485 2015-12-23   MSFT  51.194328  55.82000  55.88000  55.44000  55.70000
## 10486 2015-12-23   TWTR  22.670000  22.67000  22.95000  22.37000  22.68000
## 10487 2015-12-24   AAPL 100.440140 108.03000 109.00000 107.95000 109.00000
## 10488 2015-12-24   AMZN 662.789978 662.78998 664.67999 660.59998 663.34998
## 10489 2015-12-24     FB 105.019997 105.02000 105.32000 104.50000 104.74000
## 10490 2015-12-24   GOOG 748.400024 748.40002 751.34998 746.62000 749.54999
## 10491 2015-12-24   MSFT  51.056767  55.67000  55.96000  55.43000  55.86000
## 10492 2015-12-24   TWTR  22.969999  22.97000  23.06000  22.55000  22.70000
## 10493 2015-12-28   AAPL  99.315170 106.82000 107.69000 106.18000 107.59000
## 10494 2015-12-28   AMZN 675.200012 675.20001 675.50000 665.50000 665.56000
## 10495 2015-12-28     FB 105.930000 105.93000 105.98000 104.53000 105.02000
## 10496 2015-12-28   GOOG 762.510010 762.51001 762.98999 749.52002 752.91998
## 10497 2015-12-28   MSFT  51.313572  55.95000  55.95000  54.98000  55.35000
## 10498 2015-12-28   TWTR  22.530001  22.53000  23.32000  22.50000  22.90000
## 10499 2015-12-29   AAPL 101.100266 108.74000 109.43000 106.86000 106.96000
## 10500 2015-12-29   AMZN 693.969971 693.96997 696.44000 677.89001 677.97998
## 10501 2015-12-29     FB 107.260002 107.26000 107.74000 106.25000 106.42000
## 10502 2015-12-29   GOOG 776.599976 776.59998 779.97998 766.42999 766.69000
## 10503 2015-12-29   MSFT  51.863846  56.55000  56.85000  56.06000  56.29000
## 10504 2015-12-29   TWTR  22.469999  22.47000  22.82000  22.31000  22.63000
## 10505 2015-12-30   AAPL  99.780022 107.32000 108.70000 107.18000 108.58000
## 10506 2015-12-30   AMZN 689.070007 689.07001 695.48999 686.38000 691.89001
## 10507 2015-12-30     FB 106.220001 106.22000 107.25000 106.06000 107.00000
## 10508 2015-12-30   GOOG 771.000000 771.00000 777.59998 766.90002 776.59998
## 10509 2015-12-30   MSFT  51.643730  56.31000  56.78000  56.29000  56.47000
## 10510 2015-12-30   TWTR  22.230000  22.23000  22.94000  22.21000  22.45000
## 10511 2015-12-31   AAPL  97.864746 105.26000 107.03000 104.82000 107.01000
## 10512 2015-12-31   AMZN 675.890015 675.89001 687.75000 675.89001 686.08002
## 10513 2015-12-31     FB 104.660004 104.66000 106.17000 104.62000 106.00000
## 10514 2015-12-31   GOOG 758.880005 758.88000 769.50000 758.34003 769.50000
## 10515 2015-12-31   MSFT  50.882519  55.48000  56.19000  55.42000  56.04000
## 10516 2015-12-31   TWTR  23.139999  23.14000  23.28000  22.15000  22.17000
## 10517 2016-01-04   AAPL  97.948441 105.35000 105.37000 102.00000 102.61000
## 10518 2016-01-04   AMZN 636.989990 636.98999 657.71997 627.51001 656.28998
## 10519 2016-01-04     FB 102.220001 102.22000 102.24000  99.75000 101.95000
## 10520 2016-01-04   GOOG 741.840027 741.84003 744.06000 731.25800 743.00000
## 10521 2016-01-04   MSFT  50.258858  54.80000  54.80000  53.39000  54.32000
## 10522 2016-01-04   TWTR  22.559999  22.56000  22.84000  22.11000  22.64000
## 10523 2016-01-05   AAPL  95.493919 102.71000 105.85000 102.41000 105.75000
## 10524 2016-01-05   AMZN 633.789978 633.78998 646.90997 627.65002 646.85999
## 10525 2016-01-05     FB 102.730003 102.73000 103.71000 101.67000 102.89000
## 10526 2016-01-05   GOOG 742.580017 742.58002 752.00000 738.64001 746.45001
## 10527 2016-01-05   MSFT  50.488148  55.05000  55.39000  54.54000  54.93000
## 10528 2016-01-05   TWTR  21.920000  21.92000  23.00000  21.85000  22.79000
## 10529 2016-01-06   AAPL  93.625145 100.70000 102.37000  99.87000 100.56000
## 10530 2016-01-06   AMZN 632.650024 632.65002 639.78998 620.31000 622.00000
## 10531 2016-01-06     FB 102.970001 102.97000 103.77000 100.90000 101.13000
## 10532 2016-01-06   GOOG 743.619995 743.62000 747.17999 728.91998 730.00000
## 10533 2016-01-06   MSFT  49.571011  54.05000  54.40000  53.64000  54.32000
## 10534 2016-01-06   TWTR  21.389999  21.39000  22.18000  21.18000  21.62000
## 10535 2016-01-07   AAPL  89.673714  96.45000 100.13000  96.43000  98.68000
## 10536 2016-01-07   AMZN 607.940002 607.94000 630.00000 605.21002 621.79999
## 10537 2016-01-07     FB  97.919998  97.92000 101.43000  97.30000 100.50000
## 10538 2016-01-07   GOOG 726.390015 726.39001 738.50000 719.06000 730.31000
## 10539 2016-01-07   MSFT  47.846802  52.17000  53.49000  52.07000  52.70000
## 10540 2016-01-07   TWTR  20.260000  20.26000  21.48000  20.20000  21.00000
## 10541 2016-01-08   AAPL  90.147873  96.96000  99.11000  96.76000  98.55000
## 10542 2016-01-08   AMZN 607.049988 607.04999 624.14001 606.00000 619.65997
## 10543 2016-01-08     FB  97.330002  97.33000 100.50000  97.03000  99.88000
## 10544 2016-01-08   GOOG 714.469971 714.46997 733.22998 713.00000 731.45001
## 10545 2016-01-08   MSFT  47.993549  52.33000  53.28000  52.15000  52.37000
## 10546 2016-01-08   TWTR  19.980000  19.98000  20.72000  19.60000  20.51000
## 10547 2016-01-11   AAPL  91.607574  98.53000  99.06000  97.34000  98.97000
## 10548 2016-01-11   AMZN 617.739990 617.73999 619.84998 598.57001 612.47998
## 10549 2016-01-11     FB  97.510002  97.51000  98.60000  95.39000  97.91000
## 10550 2016-01-11   GOOG 716.030029 716.03003 718.85498 703.53998 716.60999
## 10551 2016-01-11   MSFT  47.966030  52.30000  52.85000  51.46000  52.51000
## 10552 2016-01-11   TWTR  19.650000  19.65000  20.20000  19.26000  20.12000
## 10553 2016-01-12   AAPL  92.937134  99.96000 100.69000  98.84000 100.55000
## 10554 2016-01-12   AMZN 617.890015 617.89001 625.98999 612.23999 625.25000
## 10555 2016-01-12     FB  99.370003  99.37000  99.96000  97.55000  99.00000
## 10556 2016-01-12   GOOG 726.070007 726.07001 728.75000 717.31702 721.67999
## 10557 2016-01-12   MSFT  48.406258  52.78000  53.10000  52.06000  52.76000
## 10558 2016-01-12   TWTR  19.620001  19.62000  20.41000  19.32000  19.87000
## 10559 2016-01-13   AAPL  90.547684  97.39000 101.19000  97.30000 100.32000
## 10560 2016-01-13   AMZN 581.809998 581.81000 620.88000 579.15997 620.88000
## 10561 2016-01-13     FB  95.440002  95.44000 100.58000  95.21000 100.58000
## 10562 2016-01-13   GOOG 700.559998 700.56000 734.73999 698.60999 730.84998
## 10563 2016-01-13   MSFT  47.360725  51.64000  54.07000  51.30000  53.80000
## 10564 2016-01-13   TWTR  18.680000  18.68000  19.76000  18.47000  19.70000
## 10565 2016-01-14   AAPL  92.528015  99.52000 100.48000  95.74000  97.96000
## 10566 2016-01-14   AMZN 593.000000 593.00000 602.25000 569.88000 580.25000
## 10567 2016-01-14     FB  98.370003  98.37000  98.87000  92.45000  95.85000
## 10568 2016-01-14   GOOG 714.719971 714.71997 721.92499 689.09998 705.38000
## 10569 2016-01-14   MSFT  48.708912  53.11000  53.42000  51.57000  52.00000
## 10570 2016-01-14   TWTR  19.000000  19.00000  19.16000  17.27000  18.55000
## 10571 2016-01-15   AAPL  90.305962  97.13000  97.71000  95.36000  96.20000
## 10572 2016-01-15   AMZN 570.179993 570.17999 584.62000 565.29999 572.23999
## 10573 2016-01-15     FB  94.970001  94.97000  96.38000  93.54000  93.98000
## 10574 2016-01-15   GOOG 694.450012 694.45001 706.73999 685.37000 692.28998
## 10575 2016-01-15   MSFT  46.764599  50.99000  51.97000  50.34000  51.31000
## 10576 2016-01-15   TWTR  17.940001  17.94000  18.53000  17.61000  18.23000
## 10577 2016-01-19   AAPL  89.868973  96.66000  98.65000  95.50000  98.41000
## 10578 2016-01-19   AMZN 574.479980 574.47998 584.00000 566.45001 577.09003
## 10579 2016-01-19     FB  95.260002  95.26000  97.42000  93.92000  96.53000
## 10580 2016-01-19   GOOG 701.789978 701.78998 709.97998 693.40997 703.29999
## 10581 2016-01-19   MSFT  46.370220  50.56000  51.68000  50.06000  51.48000
## 10582 2016-01-19   TWTR  16.690001  16.69000  18.18000  16.43000  18.18000
## 10583 2016-01-20   AAPL  89.989838  96.79000  98.19000  93.42000  95.10000
## 10584 2016-01-20   AMZN 571.770020 571.77002 578.45001 547.17999 564.35999
## 10585 2016-01-20     FB  94.349998  94.35000  95.00000  89.37000  92.83000
## 10586 2016-01-20   GOOG 698.450012 698.45001 706.84998 673.26001 688.60999
## 10587 2016-01-20   MSFT  46.581158  50.79000  51.38000  49.10000  49.98000
## 10588 2016-01-20   TWTR  17.379999  17.38000  19.04000  15.48000  16.16000
## 10589 2016-01-21   AAPL  89.534256  96.30000  97.88000  94.94000  97.06000
## 10590 2016-01-21   AMZN 575.020020 575.02002 588.81000 568.21997 573.58002
## 10591 2016-01-21     FB  94.160004  94.16000  95.99000  92.62000  94.91000
## 10592 2016-01-21   GOOG 706.590027 706.59003 719.19000 694.46002 702.17999
## 10593 2016-01-21   MSFT  46.296844  50.48000  51.58000  50.30000  51.00000
## 10594 2016-01-21   TWTR  17.830000  17.83000  18.32000  16.80000  17.44000
## 10595 2016-01-22   AAPL  94.294540 101.42000 101.46000  98.37000  98.63000
## 10596 2016-01-22   AMZN 596.380005 596.38000 600.09998 584.10999 588.72998
## 10597 2016-01-22     FB  97.940002  97.94000  98.07000  95.49000  96.41000
## 10598 2016-01-22   GOOG 725.250000 725.25000 728.13000 720.12097 723.59998
## 10599 2016-01-22   MSFT  47.956856  52.29000  52.33000  51.26000  51.41000
## 10600 2016-01-22   TWTR  17.840000  17.84000  18.56000  17.73000  18.29000
## 10601 2016-01-25   AAPL  92.453667  99.44000 101.53000  99.21000 101.52000
## 10602 2016-01-25   AMZN 596.530029 596.53003 608.50000 594.56000 597.98999
## 10603 2016-01-25     FB  97.010002  97.01000  99.48000  96.93000  98.72000
## 10604 2016-01-25   GOOG 711.669983 711.66998 729.67999 710.01001 723.58002
## 10605 2016-01-25   MSFT  47.498287  51.79000  52.65000  51.65000  51.94000
## 10606 2016-01-25   TWTR  17.020000  17.02000  17.45000  16.51000  16.80000
## 10607 2016-01-26   AAPL  92.965019  99.99000 100.88000  98.07000  99.93000
## 10608 2016-01-26   AMZN 601.250000 601.25000 604.50000 590.38000 603.45001
## 10609 2016-01-26     FB  97.339996  97.34000  97.88000  95.66000  97.76000
## 10610 2016-01-26   GOOG 713.039978 713.03998 718.28003 706.47998 713.84998
## 10611 2016-01-26   MSFT  47.846802  52.17000  52.44000  51.55000  51.79000
## 10612 2016-01-26   TWTR  17.010000  17.01000  17.28000  16.40000  17.22000
## 10613 2016-01-27   AAPL  86.856606  93.42000  96.63000  93.34000  96.04000
## 10614 2016-01-27   AMZN 583.349976 583.34998 603.39001 578.78003 601.98999
## 10615 2016-01-27     FB  94.449997  94.45000  97.85000  94.23000  97.79000
## 10616 2016-01-27   GOOG 699.989990 699.98999 718.23499 694.39001 713.66998
## 10617 2016-01-27   MSFT  46.975529  51.22000  52.20000  51.02000  52.01000
## 10618 2016-01-27   TWTR  16.780001  16.78000  17.62000  16.77000  17.01000
## 10619 2016-01-28   AAPL  87.479507  94.09000  94.52000  92.39000  93.79000
## 10620 2016-01-28   AMZN 635.349976 635.34998 638.06000 597.54999 608.37000
## 10621 2016-01-28     FB 109.110001 109.11000 110.34000 104.81000 107.20000
## 10622 2016-01-28   GOOG 730.960022 730.96002 733.69000 712.34998 722.21997
## 10623 2016-01-28   MSFT  47.745911  52.06000  52.21000  51.25000  51.86000
## 10624 2016-01-28   TWTR  16.490000  16.49000  17.34000  16.45000  17.21000
## 10625 2016-01-29   AAPL  90.501190  97.34000  97.34000  94.35000  94.79000
## 10626 2016-01-29   AMZN 587.000000 587.00000 593.00000 570.00000 571.97998
## 10627 2016-01-29     FB 112.209999 112.21000 112.84000 108.84000 108.99000
## 10628 2016-01-29   GOOG 742.950012 742.95001 744.98999 726.79999 731.53003
## 10629 2016-01-29   MSFT  50.524834  55.09000  55.09000  54.00000  54.73000
## 10630 2016-01-29   TWTR  16.799999  16.80000  17.07000  16.51000  16.64000
## 10631 2016-02-01   AAPL  89.655136  96.43000  96.71000  95.40000  96.47000
## 10632 2016-02-01   AMZN 574.809998 574.81000 581.79999 570.31000 578.15002
## 10633 2016-02-01     FB 115.089996 115.09000 115.72000 112.01000 112.27000
## 10634 2016-02-01   GOOG 752.000000 752.00000 757.85999 743.27002 750.46002
## 10635 2016-02-01   MSFT  50.176315  54.71000  55.09000  54.50000  54.88000
## 10636 2016-02-01   TWTR  17.910000  17.91000  18.77000  17.30000  17.89000
## 10637 2016-02-02   AAPL  87.842140  94.48000  96.04000  94.28000  95.42000
## 10638 2016-02-02   AMZN 552.099976 552.09998 571.56000 550.09003 570.00000
## 10639 2016-02-02     FB 114.610001 114.61000 117.59000 113.20000 114.80000
## 10640 2016-02-02   GOOG 764.650024 764.65002 789.87000 764.65002 784.50000
## 10641 2016-02-02   MSFT  48.608032  53.00000  54.26000  52.65000  54.17000
## 10642 2016-02-02   TWTR  16.080000  16.08000  17.27000  16.01000  17.22000
## 10643 2016-02-03   AAPL  89.580750  96.35000  96.84000  94.08000  95.00000
## 10644 2016-02-03   AMZN 531.070007 531.07001 556.00000 521.90002 553.50000
## 10645 2016-02-03     FB 112.690002 112.69000 115.34000 109.75000 115.27000
## 10646 2016-02-03   GOOG 726.950012 726.95001 774.50000 720.50000 770.21997
## 10647 2016-02-03   MSFT  47.837627  52.16000  53.39000  51.26000  53.25000
## 10648 2016-02-03   TWTR  16.559999  16.56000  16.74000  15.55000  16.33000
## 10649 2016-02-04   AAPL  90.300537  96.60000  97.33000  95.19000  95.86000
## 10650 2016-02-04   AMZN 536.260010 536.26001 538.98999 519.21997 525.00000
## 10651 2016-02-04     FB 110.489998 110.49000 111.94000 109.25000 111.80000
## 10652 2016-02-04   GOOG 708.010010 708.01001 727.00000 701.85999 722.81000
## 10653 2016-02-04   MSFT  47.690899  52.00000  52.81000  51.37000  52.10000
## 10654 2016-02-04   TWTR  16.910000  16.91000  17.18000  16.29000  16.40000
## 10655 2016-02-05   AAPL  87.888779  94.02000  96.92000  93.69000  96.52000
## 10656 2016-02-05   AMZN 502.130005 502.13000 529.45001 499.19000 529.28003
## 10657 2016-02-05     FB 104.070000 104.07000 109.58000 103.18000 109.51000
## 10658 2016-02-05   GOOG 683.570007 683.57001 703.98999 680.15002 703.87000
## 10659 2016-02-05   MSFT  46.003372  50.16000  52.00000  49.56000  51.94000
## 10660 2016-02-05   TWTR  15.720000  15.72000  16.64000  15.62000  16.61000
## 10661 2016-02-08   AAPL  88.814240  95.01000  95.70000  93.04000  93.13000
## 10662 2016-02-08   AMZN 488.100006 488.10001 493.50000 475.20999 486.47000
## 10663 2016-02-08     FB  99.750000  99.75000 102.68000  97.46000 100.41000
## 10664 2016-02-08   GOOG 682.739990 682.73999 684.03003 663.06000 667.84998
## 10665 2016-02-08   MSFT  45.315506  49.41000  49.57000  48.19000  49.55000
## 10666 2016-02-08   TWTR  14.900000  14.90000  15.55000  14.73000  15.51000
## 10667 2016-02-09   AAPL  88.795532  94.99000  95.94000  93.93000  94.29000
## 10668 2016-02-09   AMZN 482.070007 482.07001 498.38000 474.00000 478.01001
## 10669 2016-02-09     FB  99.540001  99.54000 102.40000  96.82000  97.14000
## 10670 2016-02-09   GOOG 678.109985 678.10999 699.90002 668.77002 672.32001
## 10671 2016-02-09   MSFT  45.196285  49.28000  50.24000  48.67000  49.02000
## 10672 2016-02-09   TWTR  14.400000  14.40000  15.55000  14.31000  14.62000
## 10673 2016-02-10   AAPL  88.122475  94.27000  96.35000  94.10000  95.92000
## 10674 2016-02-10   AMZN 490.480011 490.48001 504.66000 486.00000 491.76001
## 10675 2016-02-10     FB 101.000000 101.00000 103.25000 100.24000 101.55000
## 10676 2016-02-10   GOOG 684.119995 684.12000 701.31000 682.13000 686.85999
## 10677 2016-02-10   MSFT  45.590660  49.71000  50.39000  49.52000  49.89000
## 10678 2016-02-10   TWTR  14.980000  14.98000  15.28000  14.52000  14.55000
## 10679 2016-02-11   AAPL  87.589630  93.70000  94.72000  92.59000  93.79000
## 10680 2016-02-11   AMZN 503.820007 503.82001 509.29999 484.00000 491.17001
## 10681 2016-02-11     FB 101.910004 101.91000 105.11000  98.88000  99.60000
## 10682 2016-02-11   GOOG 683.109985 683.10999 689.34998 668.86798 675.00000
## 10683 2016-02-11   MSFT  45.572311  49.69000  50.11000  48.51000  48.68000
## 10684 2016-02-11   TWTR  14.310000  14.31000  14.79000  13.91000  14.07000
## 10685 2016-02-12   AAPL  87.860733  93.99000  94.50000  93.01000  94.19000
## 10686 2016-02-12   AMZN 507.079987 507.07999 516.75000 501.48999 510.70001
## 10687 2016-02-12     FB 102.010002 102.01000 104.24000 101.09000 103.74000
## 10688 2016-02-12   GOOG 682.400024 682.40002 693.75000 678.59998 690.26001
## 10689 2016-02-12   MSFT  46.315201  50.50000  50.68000  49.75000  50.25000
## 10690 2016-02-12   TWTR  15.880000  15.88000  15.94000  14.53000  14.54000
## 10691 2016-02-16   AAPL  90.337929  96.64000  96.85000  94.61000  95.02000
## 10692 2016-02-16   AMZN 521.099976 521.09998 524.45001 511.66000 519.47998
## 10693 2016-02-16     FB 101.610001 101.61000 103.93000 100.24000 103.80000
## 10694 2016-02-16   GOOG 691.000000 691.00000 698.00000 685.04999 692.97998
## 10695 2016-02-16   MSFT  47.192726  51.09000  51.09000  50.13000  50.90000
## 10696 2016-02-16   TWTR  16.360001  16.36000  16.40000  15.67000  16.09000
## 10697 2016-02-17   AAPL  91.721420  98.12000  98.21000  96.15000  96.67000
## 10698 2016-02-17   AMZN 534.099976 534.09998 537.47998 519.39001 528.73999
## 10699 2016-02-17     FB 105.199997 105.20000 105.72000 100.40000 102.02000
## 10700 2016-02-17   GOOG 708.400024 708.40002 709.75000 691.38000 698.09003
## 10701 2016-02-17   MSFT  48.421268  52.42000  52.77000  51.45000  51.49000
## 10702 2016-02-17   TWTR  17.459999  17.46000  17.60000  16.43000  16.47000
## 10703 2016-02-18   AAPL  89.982704  96.26000  98.89000  96.09000  98.84000
## 10704 2016-02-18   AMZN 525.000000 525.00000 541.20001 523.72998 541.19000
## 10705 2016-02-18     FB 103.470001 103.47000 106.00000 103.03000 105.80000
## 10706 2016-02-18   GOOG 697.349976 697.34998 712.34998 696.03003 710.00000
## 10707 2016-02-18   MSFT  48.208809  52.19000  52.95000  52.10000  52.33000
## 10708 2016-02-18   TWTR  18.430000  18.43000  18.55000  17.52000  18.10000
## 10709 2016-02-19   AAPL  89.777054  96.04000  96.76000  95.80000  96.00000
## 10710 2016-02-19   AMZN 534.900024 534.90002 535.95001 515.34998 520.71002
## 10711 2016-02-19     FB 104.570000 104.57000 105.02000 102.06000 102.55000
## 10712 2016-02-19   GOOG 700.909973 700.90997 703.08099 694.04999 695.03003
## 10713 2016-02-19   MSFT  47.867031  51.82000  52.28000  51.53000  51.97000
## 10714 2016-02-19   TWTR  18.309999  18.31000  18.88000  17.77000  18.16000
## 10715 2016-02-22   AAPL  90.562263  96.88000  96.90000  95.92000  96.31000
## 10716 2016-02-22   AMZN 559.500000 559.50000 560.65002 541.08002 542.20001
## 10717 2016-02-22     FB 107.160004 107.16000 108.25000 105.34000 105.49000
## 10718 2016-02-22   GOOG 706.460022 706.46002 713.23999 702.51001 707.45001
## 10719 2016-02-22   MSFT  48.633724  52.65000  53.00000  52.28000  52.28000
## 10720 2016-02-22   TWTR  18.299999  18.30000  18.68000  17.76000  18.62000
## 10721 2016-02-23   AAPL  88.515076  94.69000  96.50000  94.55000  96.40000
## 10722 2016-02-23   AMZN 552.940002 552.94000 556.90997 545.33002 555.54999
## 10723 2016-02-23     FB 105.459999 105.46000 107.47000 105.12000 106.85000
## 10724 2016-02-23   GOOG 695.849976 695.84998 708.40002 693.58002 701.45001
## 10725 2016-02-23   MSFT  47.275856  51.18000  52.37000  50.98000  52.34000
## 10726 2016-02-23   TWTR  18.299999  18.30000  18.96000  18.10000  18.56000
## 10727 2016-02-24   AAPL  89.833122  96.10000  96.38000  93.32000  93.98000
## 10728 2016-02-24   AMZN 554.039978 554.03998 554.27002 533.15002 545.75000
## 10729 2016-02-24     FB 106.879997 106.88000 106.95000 102.74000 104.21000
## 10730 2016-02-24   GOOG 699.559998 699.56000 700.00000 680.78003 688.91998
## 10731 2016-02-24   MSFT  47.442127  51.36000  51.50000  50.20000  50.69000
## 10732 2016-02-24   TWTR  18.000000  18.00000  18.09000  17.11000  18.00000
## 10733 2016-02-25   AAPL  90.450104  96.76000  96.76000  95.25000  96.05000
## 10734 2016-02-25   AMZN 555.150024 555.15002 559.39001 545.28998 555.52002
## 10735 2016-02-25     FB 108.070000 108.07000 108.07000 105.61000 107.11000
## 10736 2016-02-25   GOOG 705.750000 705.75000 705.97998 690.58502 700.01001
## 10737 2016-02-25   MSFT  48.125687  52.10000  52.10000  50.61000  51.73000
## 10738 2016-02-25   TWTR  17.590000  17.59000  17.95000  17.31000  17.93000
## 10739 2016-02-26   AAPL  90.590324  96.91000  98.02000  96.58000  97.20000
## 10740 2016-02-26   AMZN 555.229980 555.22998 562.50000 553.16998 560.12000
## 10741 2016-02-26     FB 107.919998 107.92000 109.45000 107.16000 108.70000
## 10742 2016-02-26   GOOG 705.070007 705.07001 713.42999 700.85999 708.58002
## 10743 2016-02-26   MSFT  47.386696  51.30000  52.68000  51.10000  52.60000
## 10744 2016-02-26   TWTR  17.940001  17.94000  18.03000  17.50000  17.72000
## 10745 2016-02-29   AAPL  90.384682  96.69000  98.23000  96.65000  96.86000
## 10746 2016-02-29   AMZN 552.520020 552.52002 564.81000 552.51001 554.00000
## 10747 2016-02-29     FB 106.919998 106.92000 108.91000 106.75000 107.60000
## 10748 2016-02-29   GOOG 697.770020 697.77002 710.89001 697.67999 700.32001
## 10749 2016-02-29   MSFT  46.998749  50.88000  51.65000  50.66000  51.35000
## 10750 2016-02-29   TWTR  18.120001  18.12000  18.57000  17.78000  17.96000
## 10751 2016-03-01   AAPL  93.974251 100.53000 100.77000  97.42000  97.65000
## 10752 2016-03-01   AMZN 579.039978 579.03998 579.25000 556.00000 556.28998
## 10753 2016-03-01     FB 109.820000 109.82000 109.82000 107.60000 107.83000
## 10754 2016-03-01   GOOG 718.809998 718.81000 718.81000 699.77002 703.62000
## 10755 2016-03-01   MSFT  48.569069  52.58000  52.59000  50.92000  50.97000
## 10756 2016-03-01   TWTR  17.850000  17.85000  18.48000  17.59000  18.47000
## 10757 2016-03-02   AAPL  94.179909 100.75000 100.89000  99.64000 100.51000
## 10758 2016-03-02   AMZN 580.210022 580.21002 585.00000 573.70001 581.75000
## 10759 2016-03-02     FB 109.949997 109.95000 110.55000 108.77000 109.68000
## 10760 2016-03-02   GOOG 718.849976 718.84998 720.00000 712.00000 719.00000
## 10761 2016-03-02   MSFT  48.910843  52.95000  52.96000  52.16000  52.41000
## 10762 2016-03-02   TWTR  18.540001  18.54000  18.74000  17.72000  17.85000
## 10763 2016-03-03   AAPL  94.881004 101.50000 101.71000 100.45000 100.58000
## 10764 2016-03-03   AMZN 577.489990 577.48999 579.87000 573.10999 577.96002
## 10765 2016-03-03     FB 109.580002 109.58000 110.30000 108.54000 110.25000
## 10766 2016-03-03   GOOG 712.419983 712.41998 719.45001 706.02002 718.67999
## 10767 2016-03-03   MSFT  48.356609  52.35000  52.97000  51.78000  52.97000
## 10768 2016-03-03   TWTR  19.309999  19.31000  19.44000  18.48000  18.53000
## 10769 2016-03-04   AAPL  96.292534 103.01000 103.75000 101.37000 102.37000
## 10770 2016-03-04   AMZN 575.140015 575.14001 581.40002 571.07001 581.07001
## 10771 2016-03-04     FB 108.389999 108.39000 110.05000 107.93000 110.05000
## 10772 2016-03-04   GOOG 710.890015 710.89001 716.48999 706.02002 714.98999
## 10773 2016-03-04   MSFT  48.061020  52.03000  52.45000  51.71000  52.40000
## 10774 2016-03-04   TWTR  19.360001  19.36000  20.32000  19.06000  19.45000
## 10775 2016-03-07   AAPL  95.226875 101.87000 102.83000 100.96000 102.39000
## 10776 2016-03-07   AMZN 562.799988 562.79999 573.63000 555.54999 573.53998
## 10777 2016-03-07     FB 105.730003 105.73000 108.07000 104.72000 108.07000
## 10778 2016-03-07   GOOG 695.159973 695.15997 708.09100 686.90002 706.90002
## 10779 2016-03-07   MSFT  47.137302  51.03000  51.80000  50.58000  51.56000
## 10780 2016-03-07   TWTR  19.170000  19.17000  19.73000  18.77000  19.11000
## 10781 2016-03-08   AAPL  94.441650 101.03000 101.76000 100.40000 100.78000
## 10782 2016-03-08   AMZN 560.260010 560.26001 571.34998 554.73999 557.87000
## 10783 2016-03-08     FB 105.930000 105.93000 107.37000 104.40000 104.78000
## 10784 2016-03-08   GOOG 693.969971 693.96997 703.78998 685.34003 688.59003
## 10785 2016-03-08   MSFT  47.710007  51.65000  52.13000  50.60000  50.80000
## 10786 2016-03-08   TWTR  18.330000  18.33000  19.15000  18.33000  19.10000
## 10787 2016-03-09   AAPL  94.525780 101.12000 101.58000 100.27000 101.31000
## 10788 2016-03-09   AMZN 559.469971 559.46997 560.34998 550.13000 559.56000
## 10789 2016-03-09     FB 107.510002 107.51000 107.51000 105.49000 106.70000
## 10790 2016-03-09   GOOG 705.239990 705.23999 705.67999 694.00000 698.46997
## 10791 2016-03-09   MSFT  48.809235  52.84000  52.85000  51.86000  51.89000
## 10792 2016-03-09   TWTR  17.660000  17.66000  18.74000  17.52000  18.61000
## 10793 2016-03-10   AAPL  94.572517 101.17000 102.24000 100.15000 101.41000
## 10794 2016-03-10   AMZN 558.929993 558.92999 567.00000 547.90002 566.73999
## 10795 2016-03-10     FB 107.320000 107.32000 108.66000 105.77000 107.91000
## 10796 2016-03-10   GOOG 712.820007 712.82001 716.44000 703.35999 708.12000
## 10797 2016-03-10   MSFT  48.079498  52.05000  52.94000  51.16000  52.93000
## 10798 2016-03-10   TWTR  16.610001  16.61000  17.77000  16.38000  17.69000
## 10799 2016-03-11   AAPL  95.591438 102.26000 102.28000 101.50000 102.24000
## 10800 2016-03-11   AMZN 569.609985 569.60999 570.06000 562.72998 566.95001
## 10801 2016-03-11     FB 109.410004 109.41000 109.42000 107.92000 108.48000
## 10802 2016-03-11   GOOG 726.820007 726.82001 726.91998 717.12500 720.00000
## 10803 2016-03-11   MSFT  49.021679  53.07000  53.07000  52.38000  53.00000
## 10804 2016-03-11   TWTR  16.809999  16.81000  16.94000  16.46000  16.77000
## 10805 2016-03-14   AAPL  95.834480 102.52000 102.91000 101.78000 101.91000
## 10806 2016-03-14   AMZN 573.369995 573.37000 576.89001 563.04999 567.00000
## 10807 2016-03-14     FB 109.889999 109.89000 110.33000 108.77000 109.28000
## 10808 2016-03-14   GOOG 730.489990 730.48999 735.50000 725.15002 726.81000
## 10809 2016-03-14   MSFT  49.114056  53.17000  53.59000  52.63000  52.71000
## 10810 2016-03-14   TWTR  17.120001  17.12000  17.32000  16.79000  16.81000
## 10811 2016-03-15   AAPL  97.760147 104.58000 105.18000 103.85000 103.96000
## 10812 2016-03-15   AMZN 577.020020 577.02002 581.52002 567.00000 571.00000
## 10813 2016-03-15     FB 110.669998 110.67000 110.83000 108.84000 109.11000
## 10814 2016-03-15   GOOG 728.330017 728.33002 732.28998 724.77002 726.91998
## 10815 2016-03-15   MSFT  49.502014  53.59000  53.59000  52.74000  52.75000
## 10816 2016-03-15   TWTR  16.190001  16.19000  17.04000  16.14000  17.00000
## 10817 2016-03-16   AAPL  99.059509 105.97000 106.31000 104.59000 104.61000
## 10818 2016-03-16   AMZN 574.270020 574.27002 581.32001 571.14001 576.64001
## 10819 2016-03-16     FB 112.180000 112.18000 112.50000 110.10000 110.49000
## 10820 2016-03-16   GOOG 736.090027 736.09003 737.46997 724.51001 726.37000
## 10821 2016-03-16   MSFT  50.204044  54.35000  54.60000  53.40000  53.45000
## 10822 2016-03-16   TWTR  16.700001  16.70000  16.77000  16.13000  16.33000
## 10823 2016-03-17   AAPL  98.900581 105.80000 106.47000 104.96000 105.52000
## 10824 2016-03-17   AMZN 559.440002 559.44000 571.40002 555.01001 569.51001
## 10825 2016-03-17     FB 111.019997 111.02000 112.69000 110.73000 112.15000
## 10826 2016-03-17   GOOG 737.780029 737.78003 743.07001 736.00000 736.45001
## 10827 2016-03-17   MSFT  50.490391  54.66000  55.00000  54.00000  54.21000
## 10828 2016-03-17   TWTR  16.850000  16.85000  17.15000  16.62000  16.65000
## 10829 2016-03-18   AAPL  99.012756 105.92000 106.50000 105.19000 106.34000
## 10830 2016-03-18   AMZN 552.080017 552.08002 562.33002 546.09003 560.94000
## 10831 2016-03-18     FB 111.449997 111.45000 112.42000 110.27000 111.56000
## 10832 2016-03-18   GOOG 737.599976 737.59998 742.00000 731.83002 741.85999
## 10833 2016-03-18   MSFT  49.409645  53.49000  54.97000  53.45000  54.92000
## 10834 2016-03-18   TWTR  16.850000  16.85000  17.38000  16.76000  17.08000
## 10835 2016-03-21   AAPL  99.003418 105.91000 107.65000 105.14000 105.93000
## 10836 2016-03-21   AMZN 553.979980 553.97998 555.23999 538.58002 548.90997
## 10837 2016-03-21     FB 111.849998 111.85000 112.37000 111.03000 111.66000
## 10838 2016-03-21   GOOG 742.090027 742.09003 742.50000 733.51599 736.50000
## 10839 2016-03-21   MSFT  49.751419  53.86000  53.93000  52.93000  53.25000
## 10840 2016-03-21   TWTR  16.889999  16.89000  17.05000  16.68000  16.83000
## 10841 2016-03-22   AAPL  99.760597 106.72000 107.29000 105.21000 105.25000
## 10842 2016-03-22   AMZN 560.479980 560.47998 562.76001 545.04999 545.10999
## 10843 2016-03-22     FB 112.250000 112.25000 112.88000 111.17000 111.36000
## 10844 2016-03-22   GOOG 740.750000 740.75000 745.00000 737.46002 737.46002
## 10845 2016-03-22   MSFT  49.945400  54.07000  54.25000  53.46000  53.61000
## 10846 2016-03-22   TWTR  16.860001  16.86000  17.01000  16.70000  16.75000
## 10847 2016-03-23   AAPL  99.209061 106.13000 107.07000 105.90000 106.48000
## 10848 2016-03-23   AMZN 569.630005 569.63000 572.47998 558.09998 561.00000
## 10849 2016-03-23     FB 112.540001 112.54000 113.19000 112.00000 112.01000
## 10850 2016-03-23   GOOG 738.059998 738.06000 745.71997 736.15002 742.35999
## 10851 2016-03-23   MSFT  49.853035  53.97000  54.24000  53.74000  54.11000
## 10852 2016-03-23   TWTR  16.010000  16.01000  16.91000  16.01000  16.86000
## 10853 2016-03-24   AAPL  98.779060 105.67000 106.25000 104.89000 105.47000
## 10854 2016-03-24   AMZN 582.950012 582.95001 583.54999 567.08002 567.10999
## 10855 2016-03-24     FB 113.050003 113.05000 113.09000 111.68000 112.13000
## 10856 2016-03-24   GOOG 735.299988 735.29999 737.74701 731.00000 732.01001
## 10857 2016-03-24   MSFT  50.074722  54.21000  54.33000  53.73000  53.84000
## 10858 2016-03-24   TWTR  15.910000  15.91000  15.99000  15.57000  15.94000
## 10859 2016-03-28   AAPL  98.330376 105.19000 106.19000 105.06000 106.00000
## 10860 2016-03-28   AMZN 579.869995 579.87000 584.75000 575.56000 584.40002
## 10861 2016-03-28     FB 113.690002 113.69000 114.59000 112.95000 113.32000
## 10862 2016-03-28   GOOG 733.530029 733.53003 738.98999 732.50000 736.78998
## 10863 2016-03-28   MSFT  49.455826  53.54000  54.29000  53.33000  54.21000
## 10864 2016-03-28   TWTR  15.600000  15.60000  16.01000  15.40000  15.98000
## 10865 2016-03-29   AAPL 100.657997 107.68000 107.79000 104.88000 104.89000
## 10866 2016-03-29   AMZN 593.859985 593.85999 595.84998 576.50000 580.15002
## 10867 2016-03-29     FB 116.139999 116.14000 116.32000 113.64000 113.83000
## 10868 2016-03-29   GOOG 744.770020 744.77002 747.25000 728.76001 734.59003
## 10869 2016-03-29   MSFT  50.536575  54.71000  54.86000  53.45000  53.66000
## 10870 2016-03-29   TWTR  15.970000  15.97000  15.99000  15.33000  15.69000
## 10871 2016-03-30   AAPL 102.415390 109.56000 110.42000 108.60000 108.65000
## 10872 2016-03-30   AMZN 598.690002 598.69000 603.23999 595.00000 596.71002
## 10873 2016-03-30     FB 114.699997 114.70000 116.99000 114.36000 116.73000
## 10874 2016-03-30   GOOG 750.530029 750.53003 757.88000 748.73999 750.09998
## 10875 2016-03-30   MSFT  50.850651  55.05000  55.64000  54.90000  54.93000
## 10876 2016-03-30   TWTR  16.360001  16.36000  16.72000  16.01000  16.16000
## 10877 2016-03-31   AAPL 101.882561 108.99000 109.90000 108.88000 109.72000
## 10878 2016-03-31   AMZN 593.640015 593.64001 600.75000 592.21002 599.28003
## 10879 2016-03-31     FB 114.099998 114.10000 115.01000 113.77000 114.70000
## 10880 2016-03-31   GOOG 744.950012 744.95001 750.84998 740.94000 749.25000
## 10881 2016-03-31   MSFT  51.016907  55.23000  55.59000  54.86000  54.95000
## 10882 2016-03-31   TWTR  16.549999  16.55000  16.84000  16.21000  16.40000
## 10883 2016-04-01   AAPL 102.817337 109.99000 110.00000 108.20000 108.78000
## 10884 2016-04-01   AMZN 598.500000 598.50000 599.03003 588.29999 590.48999
## 10885 2016-04-01     FB 116.059998 116.06000 116.17000 113.35000 113.75000
## 10886 2016-04-01   GOOG 749.909973 749.90997 750.34003 737.00000 738.59998
## 10887 2016-04-01   MSFT  51.330982  55.57000  55.61000  54.57000  55.05000
## 10888 2016-04-01   TWTR  15.980000  15.98000  16.43000  15.83000  16.41000
## 10889 2016-04-04   AAPL 103.873650 111.12000 112.19000 110.27000 110.42000
## 10890 2016-04-04   AMZN 593.190002 593.19000 599.50000 590.54999 599.00000
## 10891 2016-04-04     FB 112.550003 112.55000 114.55000 111.61000 114.07000
## 10892 2016-04-04   GOOG 745.289978 745.28998 752.79999 742.42999 750.06000
## 10893 2016-04-04   MSFT  51.201664  55.43000  55.66000  55.00000  55.43000
## 10894 2016-04-04   TWTR  17.090000  17.09000  17.54000  15.96000  16.00000
## 10895 2016-04-05   AAPL 102.649094 109.81000 110.73000 109.42000 109.51000
## 10896 2016-04-05   AMZN 586.140015 586.14001 593.46997 585.25000 590.77002
## 10897 2016-04-05     FB 112.220001 112.22000 113.32000 111.90000 112.11000
## 10898 2016-04-05   GOOG 737.799988 737.79999 742.79999 735.37000 738.00000
## 10899 2016-04-05   MSFT  50.398029  54.56000  55.30000  54.46000  55.19000
## 10900 2016-04-05   TWTR  17.049999  17.05000  17.83000  16.89000  17.59000
## 10901 2016-04-06   AAPL 103.724083 110.96000 110.98000 109.20000 110.23000
## 10902 2016-04-06   AMZN 602.080017 602.08002 602.39001 587.50000 587.52002
## 10903 2016-04-06     FB 113.709999 113.71000 113.81000 112.42000 112.47000
## 10904 2016-04-06   GOOG 745.690002 745.69000 746.23999 735.56000 735.77002
## 10905 2016-04-06   MSFT  50.915302  55.12000  55.20000  54.21000  54.36000
## 10906 2016-04-06   TWTR  17.260000  17.26000  17.48000  16.90000  17.12000
## 10907 2016-04-07   AAPL 101.461906 108.54000 110.42000 108.12000 109.95000
## 10908 2016-04-07   AMZN 591.429993 591.42999 599.59998 589.08002 598.76001
## 10909 2016-04-07     FB 113.639999 113.64000 114.89000 113.07000 113.79000
## 10910 2016-04-07   GOOG 740.280029 740.28003 747.00000 736.28003 745.37000
## 10911 2016-04-07   MSFT  50.305660  54.46000  54.91000  54.23000  54.87000
## 10912 2016-04-07   TWTR  16.980000  16.98000  17.59000  16.85000  16.88000
## 10913 2016-04-08   AAPL 101.574081 108.66000 109.77000 108.17000 108.91000
## 10914 2016-04-08   AMZN 594.599976 594.59998 597.85999 589.00000 594.32001
## 10915 2016-04-08     FB 110.629997 110.63000 114.33000 109.90000 114.25000
## 10916 2016-04-08   GOOG 739.150024 739.15002 745.45001 735.54999 743.96997
## 10917 2016-04-08   MSFT  50.268703  54.42000  55.28000  54.32000  54.67000
## 10918 2016-04-08   TWTR  16.650000  16.65000  17.25000  16.41000  17.12000
## 10919 2016-04-11   AAPL 101.910599 109.02000 110.61000 108.83000 108.97000
## 10920 2016-04-11   AMZN 595.929993 595.92999 604.00000 594.90997 596.14001
## 10921 2016-04-11     FB 108.989998 108.99000 110.91000 108.77000 110.70000
## 10922 2016-04-11   GOOG 736.099976 736.09998 745.00000 736.04999 743.02002
## 10923 2016-04-11   MSFT  50.167099  54.31000  55.15000  54.30000  54.49000
## 10924 2016-04-11   TWTR  16.510000  16.51000  16.98000  16.41000  16.74000
## 10925 2016-04-12   AAPL 103.237991 110.44000 110.50000 108.66000 109.34000
## 10926 2016-04-12   AMZN 603.169983 603.16998 604.06000 592.31000 598.40002
## 10927 2016-04-12     FB 110.610001 110.61000 111.16000 108.99000 109.34000
## 10928 2016-04-12   GOOG 743.090027 743.09003 743.83002 731.01001 738.00000
## 10929 2016-04-12   MSFT  50.481159  54.65000  54.78000  53.76000  54.37000
## 10930 2016-04-12   TWTR  16.570000  16.57000  16.77000  16.15000  16.50000
## 10931 2016-04-13   AAPL 104.733665 112.04000 112.34000 110.80000 110.80000
## 10932 2016-04-13   AMZN 614.820007 614.82001 616.81000 605.28998 607.67999
## 10933 2016-04-13     FB 110.510002 110.51000 112.65000 106.52000 112.23000
## 10934 2016-04-13   GOOG 751.719971 751.71997 754.38000 744.26099 749.15997
## 10935 2016-04-13   MSFT  51.127750  55.35000  55.44000  54.89000  55.12000
## 10936 2016-04-13   TWTR  17.370001  17.37000  17.40000  16.68000  16.68000
## 10937 2016-04-14   AAPL 104.789742 112.10000 112.39000 111.33000 111.62000
## 10938 2016-04-14   AMZN 620.750000 620.75000 624.38000 615.07001 615.07001
## 10939 2016-04-14     FB 110.839996 110.84000 112.04000 110.26000 110.62000
## 10940 2016-04-14   GOOG 753.200012 753.20001 757.31000 752.70502 754.01001
## 10941 2016-04-14   MSFT  51.136993  55.36000  55.58000  55.07000  55.22000
## 10942 2016-04-14   TWTR  17.530001  17.53000  17.70000  17.14000  17.38000
## 10943 2016-04-15   AAPL 102.686478 109.85000 112.30000 109.73000 112.11000
## 10944 2016-04-15   AMZN 625.890015 625.89001 626.77002 618.10999 621.91998
## 10945 2016-04-15     FB 109.639999 109.64000 110.97000 109.20000 110.79000
## 10946 2016-04-15   GOOG 759.000000 759.00000 761.00000 752.69397 753.97998
## 10947 2016-04-15   MSFT  51.404877  55.65000  55.92000  55.11000  55.30000
## 10948 2016-04-15   TWTR  17.580000  17.58000  17.91000  17.31000  17.52000
## 10949 2016-04-18   AAPL 100.471039 107.48000 108.95000 106.94000 108.89000
## 10950 2016-04-18   AMZN 635.349976 635.34998 637.64001 624.96002 625.34998
## 10951 2016-04-18     FB 110.449997 110.45000 110.81000 109.20000 109.74000
## 10952 2016-04-18   GOOG 766.609985 766.60999 768.04999 757.29999 760.46002
## 10953 2016-04-18   MSFT  52.153084  56.46000  56.59000  55.21000  55.49000
## 10954 2016-04-18   TWTR  17.309999  17.31000  17.72000  17.06000  17.71000
## 10955 2016-04-19   AAPL  99.938210 106.91000 108.00000 106.23000 107.88000
## 10956 2016-04-19   AMZN 627.900024 627.90002 638.01001 620.79999 637.14001
## 10957 2016-04-19     FB 112.290001 112.29000 112.45000 109.16000 111.10000
## 10958 2016-04-19   GOOG 753.929993 753.92999 769.90002 749.33002 769.51001
## 10959 2016-04-19   MSFT  52.088421  56.39000  56.77000  55.68000  56.63000
## 10960 2016-04-19   TWTR  16.920000  16.92000  17.39000  16.68000  17.37000
## 10961 2016-04-20   AAPL 100.143852 107.13000 108.09000 106.06000 106.64000
## 10962 2016-04-20   AMZN 632.989990 632.98999 636.54999 623.00000 630.00000
## 10963 2016-04-20     FB 112.419998 112.42000 113.27000 111.56000 112.43000
## 10964 2016-04-20   GOOG 752.669983 752.66998 758.13202 750.01001 758.00000
## 10965 2016-04-20   MSFT  51.349457  55.59000  56.50000  55.49000  56.29000
## 10966 2016-04-20   TWTR  17.400000  17.40000  17.52000  16.90000  16.94000
## 10967 2016-04-21   AAPL  99.059509 105.97000 106.93000 105.52000 106.93000
## 10968 2016-04-21   AMZN 631.000000 631.00000 637.82001 628.50000 631.00000
## 10969 2016-04-21     FB 113.440002 113.44000 114.04000 112.31000 112.55000
## 10970 2016-04-21   GOOG 759.140015 759.14001 760.45001 749.54999 755.38000
## 10971 2016-04-21   MSFT  51.524960  55.78000  56.23000  55.42000  55.80000
## 10972 2016-04-21   TWTR  17.510000  17.51000  17.77000  17.42000  17.48000
## 10973 2016-04-22   AAPL  98.788414 105.68000 106.48000 104.62000 105.01000
## 10974 2016-04-22   AMZN 620.500000 620.50000 628.25000 611.56000 624.46997
## 10975 2016-04-22     FB 110.559998 110.56000 111.75000 109.01000 111.21000
## 10976 2016-04-22   GOOG 718.770020 718.77002 736.12000 713.60999 726.29999
## 10977 2016-04-22   MSFT  47.830090  51.78000  52.43000  50.77000  51.91000
## 10978 2016-04-22   TWTR  17.230000  17.23000  17.51000  17.02000  17.33000
## 10979 2016-04-25   AAPL  98.227562 105.08000 105.65000 104.51000 105.00000
## 10980 2016-04-25   AMZN 626.200012 626.20001 626.97998 616.25000 616.60999
## 10981 2016-04-25     FB 110.099998 110.10000 110.67000 109.07000 109.87000
## 10982 2016-04-25   GOOG 723.150024 723.15002 723.92999 715.59003 716.09998
## 10983 2016-04-25   MSFT  48.134914  52.11000  52.13000  51.63000  51.78000
## 10984 2016-04-25   TWTR  17.090000  17.09000  17.75000  16.88000  17.20000
## 10985 2016-04-26   AAPL  97.545135 104.35000 105.30000 103.91000 103.91000
## 10986 2016-04-26   AMZN 616.880005 616.88000 626.75000 614.88000 626.16998
## 10987 2016-04-26     FB 108.760002 108.76000 110.50000 108.15000 110.49000
## 10988 2016-04-26   GOOG 708.140015 708.14001 725.76599 703.02600 725.41998
## 10989 2016-04-26   MSFT  47.516026  51.44000  52.35000  51.09000  52.26000
## 10990 2016-04-26   TWTR  17.750000  17.75000  17.98000  17.08000  17.21000
## 10991 2016-04-27   AAPL  91.440979  97.82000  98.71000  95.68000  96.00000
## 10992 2016-04-27   AMZN 606.570007 606.57001 615.95001 601.28003 611.79999
## 10993 2016-04-27     FB 108.889999 108.89000 108.94000 106.31000 107.94000
## 10994 2016-04-27   GOOG 705.840027 705.84003 708.97998 692.36499 707.28998
## 10995 2016-04-27   MSFT  47.054169  50.94000  51.50000  50.55000  51.48000
## 10996 2016-04-27   TWTR  14.860000  14.86000  15.28000  14.81000  15.15000
## 10997 2016-04-28   AAPL  88.645966  94.83000  97.88000  94.25000  97.61000
## 10998 2016-04-28   AMZN 602.000000 602.00000 626.79999 599.20001 615.53998
## 10999 2016-04-28     FB 116.730003 116.73000 120.79000 116.23000 119.58000
## 11000 2016-04-28   GOOG 691.020020 691.02002 714.16998 689.54999 708.26001
## 11001 2016-04-28   MSFT  46.093498  49.90000  50.77000  49.56000  50.62000
## 11002 2016-04-28   TWTR  14.640000  14.64000  15.09000  14.62000  14.85000
## 11003 2016-04-29   AAPL  87.627037  93.74000  94.72000  92.51000  93.99000
## 11004 2016-04-29   AMZN 659.590027 659.59003 669.97998 654.00000 666.00000
## 11005 2016-04-29     FB 117.580002 117.58000 117.84000 115.84000 116.82000
## 11006 2016-04-29   GOOG 693.010010 693.01001 697.62000 689.00000 690.70001
## 11007 2016-04-29   MSFT  46.065788  49.87000  50.25000  49.35000  49.35000
## 11008 2016-04-29   TWTR  14.620000  14.62000  14.93000  14.32000  14.70000
## 11009 2016-05-02   AAPL  87.533554  93.64000  94.08000  92.40000  93.97000
## 11010 2016-05-02   AMZN 683.849976 683.84998 685.50000 662.03003 663.91998
## 11011 2016-05-02     FB 118.570000 118.57000 118.73000 116.57000 117.83000
## 11012 2016-05-02   GOOG 698.210022 698.21002 700.64001 691.00000 697.63000
## 11013 2016-05-02   MSFT  46.749344  50.61000  50.75000  49.78000  50.00000
## 11014 2016-05-02   TWTR  14.400000  14.40000  14.77000  14.17000  14.73000
## 11015 2016-05-03   AAPL  88.973129  95.18000  95.74000  93.68000  94.20000
## 11016 2016-05-03   AMZN 671.320007 671.32001 680.29999 670.42999 677.35999
## 11017 2016-05-03     FB 117.430000 117.43000 118.16000 117.02000 117.52000
## 11018 2016-05-03   GOOG 692.359985 692.35999 697.84003 692.00000 696.87000
## 11019 2016-05-03   MSFT  45.982651  49.78000  50.41000  49.60000  50.34000
## 11020 2016-05-03   TWTR  14.010000  14.01000  14.25000  13.90000  14.22000
## 11021 2016-05-04   AAPL  88.047699  94.19000  95.90000  93.82000  95.20000
## 11022 2016-05-04   AMZN 670.900024 670.90002 674.00000 662.14001 662.59003
## 11023 2016-05-04     FB 118.059998 118.06000 118.30000 116.57000 116.61000
## 11024 2016-05-04   GOOG 695.700012 695.70001 699.75000 689.01001 690.48999
## 11025 2016-05-04   MSFT  46.065788  49.87000  50.06000  49.46000  49.84000
## 11026 2016-05-04   TWTR  14.840000  14.84000  14.88000  13.92000  13.95000
## 11027 2016-05-05   AAPL  87.690323  93.24000  94.07000  92.68000  94.00000
## 11028 2016-05-05   AMZN 659.090027 659.09003 676.48999 656.00000 673.31000
## 11029 2016-05-05     FB 117.809998 117.81000 118.98000 117.25000 118.04000
## 11030 2016-05-05   GOOG 701.429993 701.42999 702.32001 695.71997 697.70001
## 11031 2016-05-05   MSFT  46.130447  49.94000  50.30000  49.73000  49.87000
## 11032 2016-05-05   TWTR  14.120000  14.12000  14.98000  14.08000  14.93000
## 11033 2016-05-06   AAPL  87.201279  92.72000  93.45000  91.85000  93.37000
## 11034 2016-05-06   AMZN 673.950012 673.95001 676.95001 656.01001 656.04999
## 11035 2016-05-06     FB 119.489998 119.49000 119.64000 117.11000 117.16000
## 11036 2016-05-06   GOOG 711.119995 711.12000 711.85999 698.10699 698.38000
## 11037 2016-05-06   MSFT  46.546124  50.39000  50.39000  49.66000  49.92000
## 11038 2016-05-06   TWTR  14.400000  14.40000  14.40000  13.98000  14.12000
## 11039 2016-05-09   AAPL  87.267090  92.79000  93.77000  92.59000  93.00000
## 11040 2016-05-09   AMZN 679.750000 679.75000 686.97998 671.40997 673.95001
## 11041 2016-05-09     FB 119.239998 119.24000 120.28000 118.90000 119.54000
## 11042 2016-05-09   GOOG 712.900024 712.90002 718.71002 710.00000 712.00000
## 11043 2016-05-09   MSFT  46.250538  50.07000  50.59000  50.00000  50.49000
## 11044 2016-05-09   TWTR  14.200000  14.20000  14.47000  14.15000  14.28000
## 11045 2016-05-10   AAPL  87.859596  93.42000  93.57000  92.11000  93.33000
## 11046 2016-05-10   AMZN 703.070007 703.07001 704.54999 693.50000 694.00000
## 11047 2016-05-10     FB 120.500000 120.50000 120.50000 119.00000 119.62000
## 11048 2016-05-10   GOOG 723.179993 723.17999 723.50000 715.71997 716.75000
## 11049 2016-05-10   MSFT  47.128071  51.02000  51.10000  50.19000  50.33000
## 11050 2016-05-10   TWTR  14.630000  14.63000  14.69000  14.16000  14.17000
## 11051 2016-05-11   AAPL  87.003754  92.51000  93.57000  92.46000  93.48000
## 11052 2016-05-11   AMZN 713.229980 713.22998 719.00000 701.65002 705.78998
## 11053 2016-05-11     FB 119.519997 119.52000 121.08000 119.42000 120.41000
## 11054 2016-05-11   GOOG 715.289978 715.28998 724.47998 712.79999 723.40997
## 11055 2016-05-11   MSFT  47.155777  51.05000  51.78000  51.00000  51.13000
## 11056 2016-05-11   TWTR  14.590000  14.59000  14.86000  14.44000  14.61000
## 11057 2016-05-12   AAPL  84.962914  90.34000  92.78000  89.47000  92.72000
## 11058 2016-05-12   AMZN 717.929993 717.92999 722.45001 711.51001 717.38000
## 11059 2016-05-12     FB 120.279999 120.28000 120.84000 118.90000 119.98000
## 11060 2016-05-12   GOOG 713.309998 713.31000 719.25000 709.00000 717.06000
## 11061 2016-05-12   MSFT  47.580685  51.51000  51.81000  50.92000  51.20000
## 11062 2016-05-12   TWTR  14.080000  14.08000  14.68000  14.00000  14.63000
## 11063 2016-05-13   AAPL  85.132202  90.52000  91.67000  90.00000  90.00000
## 11064 2016-05-13   AMZN 709.919983 709.91998 719.25000 706.51001 714.64001
## 11065 2016-05-13     FB 119.809998 119.81000 120.64000 119.68000 120.38000
## 11066 2016-05-13   GOOG 710.830017 710.83002 716.66199 709.26001 711.92999
## 11067 2016-05-13   MSFT  47.183495  51.08000  51.90000  51.04000  51.44000
## 11068 2016-05-13   TWTR  14.100000  14.10000  14.28000  14.00000  14.06000
## 11069 2016-05-16   AAPL  88.292213  93.88000  94.39000  91.65000  92.39000
## 11070 2016-05-16   AMZN 710.659973 710.65997 713.25000 700.28003 710.13000
## 11071 2016-05-16     FB 118.669998 118.67000 119.61000 117.35000 119.38000
## 11072 2016-05-16   GOOG 716.489990 716.48999 718.47998 705.65002 709.13000
## 11073 2016-05-16   MSFT  47.876282  51.83000  51.96000  50.75000  50.80000
## 11074 2016-05-16   TWTR  14.290000  14.29000  14.37000  14.06000  14.09000
## 11075 2016-05-17   AAPL  87.925423  93.49000  94.70000  93.01000  94.55000
## 11076 2016-05-17   AMZN 695.270020 695.27002 714.46997 693.90997 709.90002
## 11077 2016-05-17     FB 117.349998 117.35000 119.01000 117.20000 118.82000
## 11078 2016-05-17   GOOG 706.229980 706.22998 721.52002 704.10999 715.98999
## 11079 2016-05-17   MSFT  46.983299  50.51000  51.73000  50.36000  51.72000
## 11080 2016-05-17   TWTR  14.340000  14.34000  14.59000  14.13000  14.21000
## 11081 2016-05-18   AAPL  88.931747  94.56000  95.21000  93.89000  94.16000
## 11082 2016-05-18   AMZN 697.450012 697.45001 702.53998 688.76001 689.56000
## 11083 2016-05-18     FB 117.650002 117.65000 118.27000 116.73000 116.80000
## 11084 2016-05-18   GOOG 706.630005 706.63000 711.59998 700.63000 703.66998
## 11085 2016-05-18   MSFT  47.262356  50.81000  51.14000  50.30000  50.48000
## 11086 2016-05-18   TWTR  14.140000  14.14000  14.57000  14.05000  14.35000
## 11087 2016-05-19   AAPL  88.593163  94.20000  94.64000  93.57000  94.64000
## 11088 2016-05-19   AMZN 698.520020 698.52002 699.40002 689.56000 691.88000
## 11089 2016-05-19     FB 116.809998 116.81000 117.49000 115.88000 117.05000
## 11090 2016-05-19   GOOG 700.320007 700.32001 706.00000 696.79999 702.35999
## 11091 2016-05-19   MSFT  46.806568  50.32000  50.62000  49.82000  50.47000
## 11092 2016-05-19   TWTR  14.150000  14.15000  14.31000  14.04000  14.15000
## 11093 2016-05-20   AAPL  89.552452  95.22000  95.43000  94.52000  94.64000
## 11094 2016-05-20   AMZN 702.799988 702.79999 707.23999 700.00000 701.04999
## 11095 2016-05-20     FB 117.349998 117.35000 117.99000 116.95000 116.96000
## 11096 2016-05-20   GOOG 709.739990 709.73999 714.58002 700.52002 701.62000
## 11097 2016-05-20   MSFT  47.085617  50.62000  51.22000  50.40000  50.48000
## 11098 2016-05-20   TWTR  14.430000  14.43000  14.51000  14.16000  14.20000
## 11099 2016-05-23   AAPL  90.690445  96.43000  97.19000  95.67000  95.87000
## 11100 2016-05-23   AMZN 696.750000 696.75000 706.00000 696.41998 704.25000
## 11101 2016-05-23     FB 115.970001 115.97000 117.60000 115.94000 117.42000
## 11102 2016-05-23   GOOG 704.239990 704.23999 711.47803 704.17999 706.53003
## 11103 2016-05-23   MSFT  46.536827  50.03000  50.68000  49.98000  50.60000
## 11104 2016-05-23   TWTR  14.410000  14.41000  14.60000  14.33000  14.40000
## 11105 2016-05-24   AAPL  92.072952  97.90000  98.09000  96.84000  97.22000
## 11106 2016-05-24   AMZN 704.200012 704.20001 707.50000 698.00000 698.01001
## 11107 2016-05-24     FB 117.699997 117.70000 117.73000 116.12000 116.24000
## 11108 2016-05-24   GOOG 720.090027 720.09003 720.96997 706.85999 706.85999
## 11109 2016-05-24   MSFT  47.987904  51.59000  51.71000  50.40000  50.70000
## 11110 2016-05-24   TWTR  14.030000  14.03000  14.22000  13.73000  14.22000
## 11111 2016-05-25   AAPL  93.690575  99.62000  99.74000  98.11000  98.67000
## 11112 2016-05-25   AMZN 708.349976 708.34998 710.85999 705.52002 708.00000
## 11113 2016-05-25     FB 117.889999 117.89000 118.67000 117.38000 118.13000
## 11114 2016-05-25   GOOG 725.270020 725.27002 727.51001 719.70502 720.76001
## 11115 2016-05-25   MSFT  48.480888  52.12000  52.49000  51.79000  51.92000
## 11116 2016-05-25   TWTR  14.410000  14.41000  14.57000  14.06000  14.07000
## 11117 2016-05-26   AAPL  94.433548 100.41000 100.73000  98.64000  99.68000
## 11118 2016-05-26   AMZN 714.909973 714.90997 715.00000 707.28998 708.33002
## 11119 2016-05-26     FB 119.470001 119.47000 119.76000 117.92000 118.24000
## 11120 2016-05-26   GOOG 724.119995 724.12000 728.33002 720.28003 722.87000
## 11121 2016-05-26   MSFT  48.266949  51.89000  51.98000  51.36000  51.93000
## 11122 2016-05-26   TWTR  14.300000  14.30000  14.48000  14.19000  14.45000
## 11123 2016-05-27   AAPL  94.377113 100.35000 100.47000  99.25000  99.44000
## 11124 2016-05-27   AMZN 712.239990 712.23999 716.59998 711.09998 715.00000
## 11125 2016-05-27     FB 119.379997 119.38000 119.85000 119.01000 119.56000
## 11126 2016-05-27   GOOG 732.659973 732.65997 733.93597 724.00000 724.01001
## 11127 2016-05-27   MSFT  48.666931  52.32000  52.32000  51.77000  51.92000
## 11128 2016-05-27   TWTR  15.100000  15.10000  15.10000  14.23000  14.25000
## 11129 2016-05-31   AAPL  93.916290  99.86000 100.40000  98.82000  99.60000
## 11130 2016-05-31   AMZN 722.789978 722.78998 724.22998 711.32001 712.33002
## 11131 2016-05-31     FB 118.809998 118.81000 120.10000 118.12000 119.46000
## 11132 2016-05-31   GOOG 735.719971 735.71997 739.72998 731.26001 731.73999
## 11133 2016-05-31   MSFT  49.299458  53.00000  53.00000  52.08000  52.26000
## 11134 2016-05-31   TWTR  15.220000  15.22000  15.49000  15.08000  15.12000
## 11135 2016-06-01   AAPL  92.599602  98.46000  99.54000  98.33000  99.02000
## 11136 2016-06-01   AMZN 719.440002 719.44000 726.42999 718.21997 720.90002
## 11137 2016-06-01     FB 118.779999 118.78000 119.08000 117.82000 118.50000
## 11138 2016-06-01   GOOG 734.150024 734.15002 737.21002 730.65997 734.53003
## 11139 2016-06-01   MSFT  49.159916  52.85000  52.95000  52.44000  52.44000
## 11140 2016-06-01   TWTR  15.020000  15.02000  15.22000  14.62000  15.22000
## 11141 2016-06-02   AAPL  91.903679  97.72000  97.84000  96.63000  97.60000
## 11142 2016-06-02   AMZN 728.239990 728.23999 728.28003 715.50000 720.96997
## 11143 2016-06-02     FB 118.930000 118.93000 119.44000 118.22000 118.69000
## 11144 2016-06-02   GOOG 730.400024 730.40002 733.02002 724.16998 732.50000
## 11145 2016-06-02   MSFT  48.815765  52.48000  52.74000  51.84000  52.64000
## 11146 2016-06-02   TWTR  15.200000  15.20000  15.26000  14.85000  15.04000
## 11147 2016-06-03   AAPL  92.091751  97.92000  98.27000  97.45000  97.79000
## 11148 2016-06-03   AMZN 725.539978 725.53998 727.00000 718.42999 726.73999
## 11149 2016-06-03     FB 118.470001 118.47000 118.98000 117.86000 118.98000
## 11150 2016-06-03   GOOG 722.340027 722.34003 729.48999 720.56000 729.27002
## 11151 2016-06-03   MSFT  48.173923  51.79000  52.42000  51.60000  52.38000
## 11152 2016-06-03   TWTR  15.200000  15.20000  15.35000  14.96000  15.11000
## 11153 2016-06-06   AAPL  92.759491  98.63000 101.89000  97.55000  97.99000
## 11154 2016-06-06   AMZN 726.729980 726.72998 731.50000 724.41998 726.50000
## 11155 2016-06-06     FB 118.790001 118.79000 119.43000 118.36000 118.62000
## 11156 2016-06-06   GOOG 716.549988 716.54999 724.90997 714.60999 724.90997
## 11157 2016-06-06   MSFT  48.490204  52.13000  52.35000  51.89000  51.99000
## 11158 2016-06-06   TWTR  15.270000  15.27000  15.45000  15.18000  15.22000
## 11159 2016-06-07   AAPL  93.135696  99.03000  99.87000  98.96000  99.25000
## 11160 2016-06-07   AMZN 723.739990 723.73999 730.00000 720.54999 729.89001
## 11161 2016-06-07     FB 117.760002 117.76000 119.30000 117.67000 119.24000
## 11162 2016-06-07   GOOG 716.650024 716.65002 721.97998 716.54999 719.84003
## 11163 2016-06-07   MSFT  48.462296  52.10000  52.73000  52.10000  52.24000
## 11164 2016-06-07   TWTR  15.000000  15.00000  15.37000  14.91000  15.36000
## 11165 2016-06-08   AAPL  93.051048  98.94000  99.56000  98.68000  99.02000
## 11166 2016-06-08   AMZN 726.640015 726.64001 729.41998 721.59998 726.40002
## 11167 2016-06-08     FB 118.389999 118.39000 118.60000 117.27000 117.76000
## 11168 2016-06-08   GOOG 728.280029 728.28003 728.57001 720.58002 723.96002
## 11169 2016-06-08   MSFT  48.406471  52.04000  52.44000  51.87000  52.02000
## 11170 2016-06-08   TWTR  14.950000  14.95000  15.12000  14.81000  15.07000
## 11171 2016-06-09   AAPL  93.718796  99.65000  99.99000  98.46000  98.50000
## 11172 2016-06-09   AMZN 727.650024 727.65002 728.90997 722.29999 723.09998
## 11173 2016-06-09     FB 118.559998 118.56000 118.68000 117.71000 118.13000
## 11174 2016-06-09   GOOG 728.580017 728.58002 729.53998 722.33600 722.87000
## 11175 2016-06-09   MSFT  48.015793  51.62000  52.00000  51.49000  52.00000
## 11176 2016-06-09   TWTR  14.600000  14.60000  14.86000  14.59000  14.84000
## 11177 2016-06-10   AAPL  92.947609  98.83000  99.35000  98.48000  98.53000
## 11178 2016-06-10   AMZN 717.909973 717.90997 724.97998 714.21002 722.34998
## 11179 2016-06-10     FB 116.620003 116.62000 118.11000 116.26000 117.54000
## 11180 2016-06-10   GOOG 719.409973 719.40997 725.89001 716.42999 719.46997
## 11181 2016-06-10   MSFT  47.885574  51.48000  52.05000  51.04000  51.05000
## 11182 2016-06-10   TWTR  14.020000  14.02000  14.45000  14.00000  14.45000
## 11183 2016-06-13   AAPL  91.546280  97.34000  99.12000  97.10000  98.69000
## 11184 2016-06-13   AMZN 715.239990 715.23999 721.98999 711.15997 714.01001
## 11185 2016-06-13     FB 113.949997 113.95000 115.48000 113.31000 115.00000
## 11186 2016-06-13   GOOG 718.359985 718.35999 725.44000 716.51001 716.51001
## 11187 2016-06-13   MSFT  46.639130  50.14000  50.72000  49.06000  49.58000
## 11188 2016-06-13   TWTR  14.550000  14.55000  15.30000  14.51000  14.63000
## 11189 2016-06-14   AAPL  91.659134  97.46000  98.48000  96.75000  97.32000
## 11190 2016-06-14   AMZN 719.299988 719.29999 720.81000 712.27002 712.33002
## 11191 2016-06-14     FB 114.940002 114.94000 114.95000 113.58000 114.07000
## 11192 2016-06-14   GOOG 718.270020 718.27002 722.46997 713.12000 716.47998
## 11193 2016-06-14   MSFT  46.350780  49.83000  50.10000  49.57000  49.90000
## 11194 2016-06-14   TWTR  15.360000  15.36000  15.42000  14.80000  14.82000
## 11195 2016-06-15   AAPL  91.358192  97.14000  98.41000  97.03000  97.82000
## 11196 2016-06-15   AMZN 714.260010 714.26001 722.56000 713.34998 722.00000
## 11197 2016-06-15     FB 114.599998 114.60000 115.44000 114.07000 115.30000
## 11198 2016-06-15   GOOG 718.919983 718.91998 722.97998 717.31000 719.00000
## 11199 2016-06-15   MSFT  46.220554  49.69000  50.12000  49.69000  49.78000
## 11200 2016-06-15   TWTR  15.960000  15.96000  16.44000  15.71000  15.71000
## 11201 2016-06-16   AAPL  91.743790  97.55000  97.75000  96.07000  96.45000
## 11202 2016-06-16   AMZN 717.510010 717.51001 718.00000 705.29999 712.04999
## 11203 2016-06-16     FB 114.389999 114.39000 114.50000 112.94000 113.87000
## 11204 2016-06-16   GOOG 710.359985 710.35999 716.65002 703.26001 714.90997
## 11205 2016-06-16   MSFT  46.871685  50.39000  50.47000  49.51000  49.52000
## 11206 2016-06-16   TWTR  15.870000  15.87000  15.95000  15.40000  15.90000
## 11207 2016-06-17   AAPL  89.655891  95.33000  96.65000  95.30000  96.62000
## 11208 2016-06-17   AMZN 706.390015 706.39001 718.20001 699.17999 718.19000
## 11209 2016-06-17     FB 113.019997 113.02000 114.43000 112.56000 114.42000
## 11210 2016-06-17   GOOG 691.719971 691.71997 708.82001 688.45203 708.65002
## 11211 2016-06-17   MSFT  46.629837  50.13000  50.43000  49.82000  50.41000
## 11212 2016-06-17   TWTR  16.100000  16.10000  16.37000  15.96000  16.16000
## 11213 2016-06-20   AAPL  89.439613  95.10000  96.57000  95.03000  96.00000
## 11214 2016-06-20   AMZN 714.010010 714.01001 721.31000 710.81000 713.50000
## 11215 2016-06-20     FB 113.370003 113.37000 114.72000 112.75000 113.77000
## 11216 2016-06-20   GOOG 693.710022 693.71002 702.47998 693.40997 698.77002
## 11217 2016-06-20   MSFT  46.574028  50.07000  50.83000  50.03000  50.64000
## 11218 2016-06-20   TWTR  16.340000  16.34000  16.64000  16.15000  16.34000
## 11219 2016-06-21   AAPL  90.201401  95.91000  96.35000  94.68000  94.94000
## 11220 2016-06-21   AMZN 715.820007 715.82001 718.40002 712.71997 715.71997
## 11221 2016-06-21     FB 114.379997 114.38000 115.21000 113.97000 114.12000
## 11222 2016-06-21   GOOG 695.940002 695.94000 702.77002 692.01001 698.40002
## 11223 2016-06-21   MSFT  47.615826  51.19000  51.43000  50.16000  50.20000
## 11224 2016-06-21   TWTR  16.320000  16.32000  16.56000  16.17000  16.48000
## 11225 2016-06-22   AAPL  89.862839  95.55000  96.89000  95.35000  96.25000
## 11226 2016-06-22   AMZN 710.599976 710.59998 717.00000 707.57001 716.58002
## 11227 2016-06-22     FB 113.910004 113.91000 114.74000 113.61000 114.65000
## 11228 2016-06-22   GOOG 697.460022 697.46002 700.85999 693.08197 699.06000
## 11229 2016-06-22   MSFT  47.429798  50.99000  51.46000  50.95000  51.08000
## 11230 2016-06-22   TWTR  16.129999  16.13000  16.32000  16.05000  16.27000
## 11231 2016-06-23   AAPL  90.380081  96.10000  96.29000  95.25000  95.94000
## 11232 2016-06-23   AMZN 722.080017 722.08002 722.12000 712.50000 715.50000
## 11233 2016-06-23     FB 115.080002 115.08000 115.09000 113.54000 114.37000
## 11234 2016-06-23   GOOG 701.869995 701.87000 701.95001 687.00000 697.45001
## 11235 2016-06-23   MSFT  48.285553  51.91000  52.06000  51.15000  51.28000
## 11236 2016-06-23   TWTR  17.040001  17.04000  17.07000  16.28000  16.30000
## 11237 2016-06-24   AAPL  87.840805  93.40000  94.66000  92.65000  92.91000
## 11238 2016-06-24   AMZN 698.960022 698.96002 712.53003 692.20001 693.00000
## 11239 2016-06-24     FB 112.080002 112.08000 113.68000 111.00000 111.01000
## 11240 2016-06-24   GOOG 675.219971 675.21997 689.40002 673.45001 675.16998
## 11241 2016-06-24   MSFT  46.350780  49.83000  50.94000  49.52000  49.81000
## 11242 2016-06-24   TWTR  16.440001  16.44000  16.90000  16.20000  16.24000
## 11243 2016-06-27   AAPL  86.561737  92.04000  93.05000  91.50000  93.00000
## 11244 2016-06-27   AMZN 691.359985 691.35999 696.82001 682.12000 692.01001
## 11245 2016-06-27     FB 108.970001 108.97000 111.57000 108.23000 111.57000
## 11246 2016-06-27   GOOG 668.260010 668.26001 672.29999 663.28400 671.00000
## 11247 2016-06-27   MSFT  45.048534  48.43000  49.15000  48.04000  49.10000
## 11248 2016-06-27   TWTR  15.840000  15.84000  16.40000  15.46000  16.29000
## 11249 2016-06-28   AAPL  88.019493  93.59000  93.66000  92.14000  92.90000
## 11250 2016-06-28   AMZN 707.950012 707.95001 708.00000 698.16998 700.00000
## 11251 2016-06-28     FB 112.699997 112.70000 112.75000 110.55000 110.63000
## 11252 2016-06-28   GOOG 680.039978 680.03998 680.33002 673.00000 678.96997
## 11253 2016-06-28   MSFT  45.988007  49.44000  49.47000  48.67000  48.92000
## 11254 2016-06-28   TWTR  16.420000  16.42000  16.64000  16.16000  16.24000
## 11255 2016-06-29   AAPL  88.781273  94.40000  94.55000  93.63000  93.97000
## 11256 2016-06-29   AMZN 715.599976 715.59998 719.50000 713.53998 715.75000
## 11257 2016-06-29     FB 114.160004 114.16000 114.25000 113.04000 113.37000
## 11258 2016-06-29   GOOG 684.109985 684.10999 687.42902 681.40997 683.00000
## 11259 2016-06-29   MSFT  47.011208  50.54000  50.72000  49.80000  49.91000
## 11260 2016-06-29   TWTR  16.830000  16.83000  17.01000  16.43000  16.60000
## 11261 2016-06-30   AAPL  89.909843  95.60000  95.77000  94.30000  94.44000
## 11262 2016-06-30   AMZN 715.619995 715.62000 719.37000 712.53998 717.20001
## 11263 2016-06-30     FB 114.279999 114.28000 115.18000 113.67000 114.67000
## 11264 2016-06-30   GOOG 692.099976 692.09998 692.32001 683.65002 685.46997
## 11265 2016-06-30   MSFT  47.597221  51.17000  51.30000  50.50000  50.72000
## 11266 2016-06-30   TWTR  16.910000  16.91000  17.00000  16.73000  16.80000
## 11267 2016-07-01   AAPL  90.182587  95.89000  96.47000  95.33000  95.49000
## 11268 2016-07-01   AMZN 725.679993 725.67999 728.00000 716.53998 717.32001
## 11269 2016-07-01     FB 114.190002 114.19000 115.13000 113.81000 114.20000
## 11270 2016-07-01   GOOG 699.210022 699.21002 700.65002 692.13000 692.20001
## 11271 2016-07-01   MSFT  47.587921  51.16000  51.72000  51.07000  51.13000
## 11272 2016-07-01   TWTR  17.280001  17.28000  17.50000  16.90000  16.93000
## 11273 2016-07-05   AAPL  89.336159  94.99000  95.40000  94.46000  95.39000
## 11274 2016-07-05   AMZN 728.099976 728.09998 729.56000 719.60999 722.79999
## 11275 2016-07-05     FB 114.199997 114.20000 114.20000 112.97000 113.94000
## 11276 2016-07-05   GOOG 694.950012 694.95001 696.94000 688.88000 696.06000
## 11277 2016-07-05   MSFT  47.597221  51.17000  51.28000  50.74000  50.83000
## 11278 2016-07-05   TWTR  17.139999  17.14000  17.28000  16.76000  17.25000
## 11279 2016-07-06   AAPL  89.844009  95.53000  95.66000  94.37000  94.60000
## 11280 2016-07-06   AMZN 737.609985 737.60999 737.77002 722.58002 725.71002
## 11281 2016-07-06     FB 116.699997 116.70000 116.79000 112.97000 113.36000
## 11282 2016-07-06   GOOG 697.770020 697.77002 701.67999 689.09003 689.97998
## 11283 2016-07-06   MSFT  47.792561  51.38000  51.54000  50.39000  50.78000
## 11284 2016-07-06   TWTR  17.200001  17.20000  17.34000  16.81000  17.02000
## 11285 2016-07-07   AAPL  90.229622  95.94000  96.50000  95.62000  95.70000
## 11286 2016-07-07   AMZN 736.570007 736.57001 739.54999 731.63000 739.33002
## 11287 2016-07-07     FB 115.849998 115.85000 116.97000 115.36000 116.63000
## 11288 2016-07-07   GOOG 695.359985 695.35999 698.20001 688.21503 698.08002
## 11289 2016-07-07   MSFT  47.792561  51.38000  51.61000  51.07000  51.42000
## 11290 2016-07-07   TWTR  17.370001  17.37000  17.68000  17.24000  17.24000
## 11291 2016-07-08   AAPL  90.925568  96.68000  96.89000  96.05000  96.49000
## 11292 2016-07-08   AMZN 745.809998 745.81000 746.09998 738.00000 740.14001
## 11293 2016-07-08     FB 117.239998 117.24000 117.50000 115.85000 116.43000
## 11294 2016-07-08   GOOG 705.630005 705.63000 705.71002 696.43500 699.50000
## 11295 2016-07-08   MSFT  48.648323  52.30000  52.36000  51.55000  51.73000
## 11296 2016-07-08   TWTR  18.080000  18.08000  18.16000  17.47000  17.53000
## 11297 2016-07-11   AAPL  91.207710  96.98000  97.65000  96.73000  96.75000
## 11298 2016-07-11   AMZN 753.780029 753.78003 755.90002 747.00000 750.00000
## 11299 2016-07-11     FB 117.870003 117.87000 118.70000 117.50000 117.71000
## 11300 2016-07-11   GOOG 715.090027 715.09003 716.51001 707.23999 708.04999
## 11301 2016-07-11   MSFT  48.918079  52.59000  52.83000  52.47000  52.50000
## 11302 2016-07-11   TWTR  17.709999  17.71000  17.88000  17.52000  17.59000
## 11303 2016-07-12   AAPL  91.621536  97.42000  97.70000  97.12000  97.17000
## 11304 2016-07-12   AMZN 748.210022 748.21002 757.34003 740.33002 756.85999
## 11305 2016-07-12     FB 117.930000 117.93000 118.72000 117.57000 118.63000
## 11306 2016-07-12   GOOG 720.640015 720.64001 722.94000 715.90997 719.12000
## 11307 2016-07-12   MSFT  49.494789  53.21000  53.40000  52.79000  52.94000
## 11308 2016-07-12   TWTR  18.100000  18.10000  18.38000  17.92000  17.98000
## 11309 2016-07-13   AAPL  91.104256  96.87000  97.67000  96.84000  97.41000
## 11310 2016-07-13   AMZN 742.630005 742.63000 756.87000 741.25000 746.76001
## 11311 2016-07-13     FB 116.779999 116.78000 118.40000 116.68000 118.39000
## 11312 2016-07-13   GOOG 716.979980 716.97998 724.00000 716.84998 723.62000
## 11313 2016-07-13   MSFT  49.773834  53.51000  53.86000  53.18000  53.56000
## 11314 2016-07-13   TWTR  17.740000  17.74000  18.32000  17.50000  18.21000
## 11315 2016-07-14   AAPL  92.909988  98.79000  98.99000  97.32000  97.39000
## 11316 2016-07-14   AMZN 741.200012 741.20001 749.03998 739.02002 748.85999
## 11317 2016-07-14     FB 117.290001 117.29000 117.64000 116.70000 117.50000
## 11318 2016-07-14   GOOG 720.950012 720.95001 722.21002 718.03003 721.58002
## 11319 2016-07-14   MSFT  49.987782  53.74000  53.99000  53.58000  53.84000
## 11320 2016-07-14   TWTR  17.959999  17.96000  18.28000  17.91000  18.02000
## 11321 2016-07-15   AAPL  92.900566  98.78000  99.30000  98.50000  98.92000
## 11322 2016-07-15   AMZN 735.440002 735.44000 746.54999 734.04999 746.54999
## 11323 2016-07-15     FB 116.860001 116.86000 118.28000 116.58000 117.74000
## 11324 2016-07-15   GOOG 719.849976 719.84998 725.73999 719.05499 725.72998
## 11325 2016-07-15   MSFT  49.950577  53.70000  54.00000  53.21000  53.95000
## 11326 2016-07-15   TWTR  18.080000  18.08000  18.18000  17.81000  17.98000
## 11327 2016-07-18   AAPL  93.888084  99.83000 100.13000  98.60000  98.70000
## 11328 2016-07-18   AMZN 736.070007 736.07001 741.59998 728.71997 735.48999
## 11329 2016-07-18     FB 119.370003 119.37000 119.61000 116.89000 117.32000
## 11330 2016-07-18   GOOG 733.780029 733.78003 736.13000 721.19000 722.71002
## 11331 2016-07-18   MSFT  50.192417  53.96000  54.34000  53.55000  53.70000
## 11332 2016-07-18   TWTR  18.650000  18.65000  18.75000  18.05000  18.29000
## 11333 2016-07-19   AAPL  93.925690  99.87000 100.00000  99.34000  99.56000
## 11334 2016-07-19   AMZN 739.950012 739.95001 743.33002 732.31000 732.50000
## 11335 2016-07-19     FB 120.610001 120.61000 120.85000 118.66000 118.99000
## 11336 2016-07-19   GOOG 736.960022 736.96002 736.98999 729.00000 729.89001
## 11337 2016-07-19   MSFT  49.383167  53.09000  53.90000  52.93000  53.71000
## 11338 2016-07-19   TWTR  18.330000  18.33000  18.90000  18.27000  18.51000
## 11339 2016-07-20   AAPL  94.010345  99.96000 100.46000  99.74000 100.00000
## 11340 2016-07-20   AMZN 745.719971 745.71997 746.25000 740.70001 744.00000
## 11341 2016-07-20     FB 121.919998 121.92000 122.20000 120.56000 121.25000
## 11342 2016-07-20   GOOG 741.190002 741.19000 742.13000 737.09998 737.33002
## 11343 2016-07-20   MSFT  52.006268  55.91000  56.84000  55.53000  56.15000
## 11344 2016-07-20   TWTR  18.559999  18.56000  18.76000  18.45000  18.52000
## 11345 2016-07-21   AAPL  93.511902  99.43000 101.00000  99.13000  99.83000
## 11346 2016-07-21   AMZN 744.429993 744.42999 749.35999 742.78998 747.50000
## 11347 2016-07-21     FB 120.610001 120.61000 122.10000 120.25000 121.92000
## 11348 2016-07-21   GOOG 738.630005 738.63000 741.69000 735.83099 740.35999
## 11349 2016-07-21   MSFT  51.903950  55.80000  56.23000  55.76000  55.98000
## 11350 2016-07-21   TWTR  18.389999  18.39000  18.80000  18.35000  18.57000
## 11351 2016-07-22   AAPL  92.787727  98.66000  99.30000  98.31000  99.26000
## 11352 2016-07-22   AMZN 744.859985 744.85999 751.28003 743.53003 747.78998
## 11353 2016-07-22     FB 121.000000 121.00000 121.01000 119.31000 119.90000
## 11354 2016-07-22   GOOG 742.739990 742.73999 743.23999 736.56000 741.85999
## 11355 2016-07-22   MSFT  52.620190  56.57000  56.63000  55.78000  56.08000
## 11356 2016-07-22   TWTR  18.370001  18.37000  18.39000  17.76000  18.12000
## 11357 2016-07-25   AAPL  91.546280  97.34000  98.84000  96.92000  98.25000
## 11358 2016-07-25   AMZN 739.609985 739.60999 748.50000 735.34998 746.54999
## 11359 2016-07-25     FB 121.629997 121.63000 121.85000 117.78000 121.39000
## 11360 2016-07-25   GOOG 739.770020 739.77002 742.60999 737.50000 740.66998
## 11361 2016-07-25   MSFT  52.769005  56.73000  56.74000  56.26000  56.47000
## 11362 2016-07-25   TWTR  18.650000  18.65000  18.70000  18.17000  18.43000
## 11363 2016-07-26   AAPL  90.916161  96.67000  97.97000  96.42000  96.82000
## 11364 2016-07-26   AMZN 735.590027 735.59003 743.13000 732.75000 742.71002
## 11365 2016-07-26     FB 121.220001 121.22000 122.07000 120.75000 122.00000
## 11366 2016-07-26   GOOG 738.419983 738.41998 741.69000 734.27002 739.03998
## 11367 2016-07-26   MSFT  52.796913  56.76000  57.29000  56.51000  56.52000
## 11368 2016-07-26   TWTR  18.450001  18.45000  18.65000  18.16000  18.52000
## 11369 2016-07-27   AAPL  96.822357 102.95000 104.35000 102.75000 104.27000
## 11370 2016-07-27   AMZN 736.669983 736.66998 740.94000 733.85999 737.96997
## 11371 2016-07-27     FB 123.339996 123.34000 125.00000 121.51000 122.42000
## 11372 2016-07-27   GOOG 741.770020 741.77002 744.46002 737.00000 738.28003
## 11373 2016-07-27   MSFT  52.266716  56.19000  56.80000  56.11000  56.61000
## 11374 2016-07-27   TWTR  15.770000  15.77000  16.59000  15.69000  16.34000
## 11375 2016-07-28   AAPL  98.129608 104.34000 104.45000 102.82000 102.83000
## 11376 2016-07-28   AMZN 752.609985 752.60999 753.35999 739.70001 745.97998
## 11377 2016-07-28     FB 125.000000 125.00000 128.33000 123.63000 127.52000
## 11378 2016-07-28   GOOG 745.909973 745.90997 748.65002 739.29999 747.03998
## 11379 2016-07-28   MSFT  52.285320  56.21000  56.37000  55.72000  56.00000
## 11380 2016-07-28   TWTR  16.309999  16.31000  16.34000  15.88000  15.89000
## 11381 2016-07-29   AAPL  98.007370 104.21000 104.55000 103.68000 104.19000
## 11382 2016-07-29   AMZN 758.809998 758.81000 766.00000 755.00000 765.00000
## 11383 2016-07-29     FB 123.940002 123.94000 125.84000 123.71000 124.65000
## 11384 2016-07-29   GOOG 768.789978 768.78998 778.54999 766.77002 772.71002
## 11385 2016-07-29   MSFT  52.722500  56.68000  56.76000  56.05000  56.26000
## 11386 2016-07-29   TWTR  16.639999  16.64000  16.74000  16.24000  16.39000
## 11387 2016-08-01   AAPL  99.737846 106.05000 106.15000 104.41000 104.41000
## 11388 2016-08-01   AMZN 767.739990 767.73999 770.50000 757.06000 759.87000
## 11389 2016-08-01     FB 124.309998 124.31000 124.58000 122.86000 123.85000
## 11390 2016-08-01   GOOG 772.880005 772.88000 780.42999 761.09003 761.09003
## 11391 2016-08-01   MSFT  52.629486  56.58000  56.75000  56.14000  56.60000
## 11392 2016-08-01   TWTR  16.639999  16.64000  16.85000  16.40000  16.65000
## 11393 2016-08-02   AAPL  98.261307 104.48000 106.07000 104.00000 106.05000
## 11394 2016-08-02   AMZN 760.580017 760.58002 765.01001 757.02002 763.81000
## 11395 2016-08-02     FB 123.089996 123.09000 124.80000 122.07000 124.06000
## 11396 2016-08-02   GOOG 771.070007 771.07001 775.84003 767.84998 768.69000
## 11397 2016-08-02   MSFT  52.629486  56.58000  56.90000  56.31000  56.85000
## 11398 2016-08-02   TWTR  16.420000  16.42000  16.70000  16.20000  16.61000
## 11399 2016-08-03   AAPL  99.493340 105.79000 105.84000 104.77000 104.81000
## 11400 2016-08-03   AMZN 754.640015 754.64001 758.89001 752.25000 757.06000
## 11401 2016-08-03     FB 122.510002 122.51000 123.92000 122.31000 123.09000
## 11402 2016-08-03   GOOG 773.179993 773.17999 773.21002 766.82001 767.17999
## 11403 2016-08-03   MSFT  52.992260  56.97000  57.11000  56.49000  56.68000
## 11404 2016-08-03   TWTR  17.610001  17.61000  17.88000  16.33000  16.34000
## 11405 2016-08-04   AAPL 100.107964 105.87000 106.00000 105.28000 105.58000
## 11406 2016-08-04   AMZN 760.770020 760.77002 765.00000 750.34998 753.70001
## 11407 2016-08-04     FB 124.360001 124.36000 124.79000 122.51000 122.94000
## 11408 2016-08-04   GOOG 771.609985 771.60999 774.07001 768.79498 772.21997
## 11409 2016-08-04   MSFT  53.382931  57.39000  57.52000  56.67000  56.80000
## 11410 2016-08-04   TWTR  18.129999  18.13000  18.31000  17.36000  17.57000
## 11411 2016-08-05   AAPL 101.630318 107.48000 107.65000 106.18000 106.27000
## 11412 2016-08-05   AMZN 765.979980 765.97998 768.46997 763.09003 764.81000
## 11413 2016-08-05     FB 125.150002 125.15000 125.84000 124.62000 124.98000
## 11414 2016-08-05   GOOG 782.219971 782.21997 783.03998 772.34003 773.78003
## 11415 2016-08-05   MSFT  53.913132  57.96000  58.21000  57.45000  57.65000
## 11416 2016-08-05   TWTR  18.260000  18.26000  18.58000  18.14000  18.19000
## 11417 2016-08-08   AAPL 102.471878 108.37000 108.37000 107.16000 107.52000
## 11418 2016-08-08   AMZN 766.559998 766.56000 767.00000 761.02002 766.81000
## 11419 2016-08-08     FB 125.260002 125.26000 125.45000 124.55000 125.25000
## 11420 2016-08-08   GOOG 781.760010 781.76001 782.63000 778.09100 782.00000
## 11421 2016-08-08   MSFT  54.006149  58.06000  58.09000  57.78000  58.06000
## 11422 2016-08-08   TWTR  18.200001  18.20000  18.48000  17.93000  18.25000
## 11423 2016-08-09   AAPL 102.887939 108.81000 108.94000 108.01000 108.23000
## 11424 2016-08-09   AMZN 768.309998 768.31000 772.59998 766.90002 767.39001
## 11425 2016-08-09     FB 125.059998 125.06000 126.09000 124.53000 125.34000
## 11426 2016-08-09   GOOG 784.260010 784.26001 788.94000 780.57001 781.09998
## 11427 2016-08-09   MSFT  54.136372  58.20000  58.50000  58.02000  58.17000
## 11428 2016-08-09   TWTR  18.680000  18.68000  18.79000  17.97000  18.17000
## 11429 2016-08-10   AAPL 102.122032 108.00000 108.90000 107.76000 108.71000
## 11430 2016-08-10   AMZN 768.559998 768.56000 772.09998 766.19000 769.79999
## 11431 2016-08-10     FB 124.879997 124.88000 125.48000 124.54000 125.07000
## 11432 2016-08-10   GOOG 784.679993 784.67999 786.81201 782.77801 783.75000
## 11433 2016-08-10   MSFT  53.968948  58.02000  58.32000  57.82000  58.16000
## 11434 2016-08-10   TWTR  19.040001  19.04000  19.57000  18.56000  18.67000
## 11435 2016-08-11   AAPL 102.055840 107.93000 108.93000 107.85000 108.52000
## 11436 2016-08-11   AMZN 771.239990 771.23999 773.75000 769.12000 769.94000
## 11437 2016-08-11     FB 124.900002 124.90000 125.38000 124.75000 125.20000
## 11438 2016-08-11   GOOG 784.849976 784.84998 789.75000 782.96997 785.00000
## 11439 2016-08-11   MSFT  54.229393  58.30000  58.45000  58.03000  58.03000
## 11440 2016-08-11   TWTR  19.780001  19.78000  19.83000  19.11000  19.17000
## 11441 2016-08-12   AAPL 102.292229 108.18000 108.44000 107.78000 107.78000
## 11442 2016-08-12   AMZN 772.559998 772.56000 773.15002 768.41998 768.46002
## 11443 2016-08-12     FB 124.879997 124.88000 125.00000 124.18000 124.70000
## 11444 2016-08-12   GOOG 783.219971 783.21997 783.39502 780.40002 781.50000
## 11445 2016-08-12   MSFT  53.894531  57.94000  58.19000  57.62000  58.03000
## 11446 2016-08-12   TWTR  19.540001  19.54000  19.71000  19.01000  19.71000
## 11447 2016-08-15   AAPL 103.521500 109.48000 109.54000 108.08000 108.14000
## 11448 2016-08-15   AMZN 768.489990 768.48999 772.03998 767.71002 771.90002
## 11449 2016-08-15     FB 123.900002 123.90000 124.92000 123.70000 124.91000
## 11450 2016-08-15   GOOG 782.440002 782.44000 787.48999 780.10999 783.75000
## 11451 2016-08-15   MSFT  54.061958  58.12000  58.50000  57.96000  58.01000
## 11452 2016-08-15   TWTR  20.860001  20.86000  21.10000  19.83000  19.85000
## 11453 2016-08-16   AAPL 103.426918 109.38000 110.23000 109.21000 109.63000
## 11454 2016-08-16   AMZN 764.039978 764.03998 768.72998 763.82001 768.62000
## 11455 2016-08-16     FB 123.300003 123.30000 123.92000 122.78000 123.50000
## 11456 2016-08-16   GOOG 777.140015 777.14001 780.97998 773.44397 780.29999
## 11457 2016-08-16   MSFT  53.762440  57.44000  57.62000  57.27000  57.61000
## 11458 2016-08-16   TWTR  20.400000  20.40000  20.79000  20.29000  20.78000
## 11459 2016-08-17   AAPL 103.275635 109.22000 109.37000 108.34000 109.10000
## 11460 2016-08-17   AMZN 764.630005 764.63000 765.21997 759.20001 764.40997
## 11461 2016-08-17     FB 124.370003 124.37000 124.38000 122.85000 123.66000
## 11462 2016-08-17   GOOG 779.909973 779.90997 780.81000 773.53003 777.32001
## 11463 2016-08-17   MSFT  53.874760  57.56000  57.68000  57.23000  57.54000
## 11464 2016-08-17   TWTR  20.170000  20.17000  20.44000  19.90000  20.43000
## 11465 2016-08-18   AAPL 103.143242 109.08000 109.60000 109.02000 109.23000
## 11466 2016-08-18   AMZN 764.460022 764.46002 765.16998 760.59998 764.00000
## 11467 2016-08-18     FB 123.910004 123.91000 124.26000 123.64000 124.01000
## 11468 2016-08-18   GOOG 777.500000 777.50000 782.85999 777.00000 780.01001
## 11469 2016-08-18   MSFT  53.912209  57.60000  57.70000  57.27000  57.42000
## 11470 2016-08-18   TWTR  19.000000  19.00000  19.60000  18.92000  19.56000
## 11471 2016-08-19   AAPL 103.408005 109.36000 109.69000 108.36000 108.77000
## 11472 2016-08-19   AMZN 757.309998 757.31000 762.48999 756.89001 761.90002
## 11473 2016-08-19     FB 123.559998 123.56000 124.16000 123.28000 123.60000
## 11474 2016-08-19   GOOG 775.419983 775.41998 777.09998 773.13000 775.00000
## 11475 2016-08-19   MSFT  53.930923  57.62000  57.73000  57.20000  57.43000
## 11476 2016-08-19   TWTR  18.980000  18.98000  19.31000  18.76000  18.96000
## 11477 2016-08-22   AAPL 102.604279 108.51000 109.10000 107.85000 108.86000
## 11478 2016-08-22   AMZN 759.479980 759.47998 759.84998 752.09998 757.50000
## 11479 2016-08-22     FB 124.150002 124.15000 124.83000 123.11000 123.33000
## 11480 2016-08-22   GOOG 772.150024 772.15002 774.53998 770.04999 773.27002
## 11481 2016-08-22   MSFT  53.977722  57.67000  57.75000  57.26000  57.60000
## 11482 2016-08-22   TWTR  18.549999  18.55000  18.96000  18.52000  18.95000
## 11483 2016-08-23   AAPL 102.925758 108.85000 109.32000 108.53000 108.59000
## 11484 2016-08-23   AMZN 762.450012 762.45001 764.70001 761.00000 763.31000
## 11485 2016-08-23     FB 124.370003 124.37000 125.09000 124.25000 124.51000
## 11486 2016-08-23   GOOG 772.080017 772.08002 776.44000 771.78497 775.47998
## 11487 2016-08-23   MSFT  54.183636  57.89000  58.18000  57.85000  57.90000
## 11488 2016-08-23   TWTR  18.690001  18.69000  18.93000  18.65000  18.65000
## 11489 2016-08-24   AAPL 102.150391 108.03000 108.75000 107.68000 108.57000
## 11490 2016-08-24   AMZN 757.250000 757.25000 763.40997 755.35999 763.00000
## 11491 2016-08-24     FB 123.480003 123.48000 124.69000 123.09000 124.47000
## 11492 2016-08-24   GOOG 769.640015 769.64001 774.50000 767.07001 770.58002
## 11493 2016-08-24   MSFT  54.239796  57.95000  58.04000  57.72000  57.80000
## 11494 2016-08-24   TWTR  18.250000  18.25000  18.97000  18.20000  18.80000
## 11495 2016-08-25   AAPL 101.715446 107.57000 107.88000 106.68000 107.39000
## 11496 2016-08-25   AMZN 759.219971 759.21997 760.56000 754.73999 756.00000
## 11497 2016-08-25     FB 123.889999 123.89000 124.37000 123.10000 123.12000
## 11498 2016-08-25   GOOG 769.409973 769.40997 771.89001 763.18500 767.00000
## 11499 2016-08-25   MSFT  54.445709  58.17000  58.29000  57.78000  57.88000
## 11500 2016-08-25   TWTR  18.320000  18.32000  18.65000  18.23000  18.33000
## 11501 2016-08-26   AAPL 101.119705 106.94000 107.95000 106.31000 107.41000
## 11502 2016-08-26   AMZN 769.000000 769.00000 770.00000 759.79999 760.04999
## 11503 2016-08-26     FB 124.959999 124.96000 125.19000 123.91000 124.05000
## 11504 2016-08-26   GOOG 769.539978 769.53998 776.08002 765.84998 769.00000
## 11505 2016-08-26   MSFT  54.314671  58.03000  58.70000  57.69000  58.28000
## 11506 2016-08-26   TWTR  18.299999  18.30000  18.53000  18.10000  18.40000
## 11507 2016-08-29   AAPL 101.006248 106.82000 107.44000 106.29000 106.62000
## 11508 2016-08-29   AMZN 771.289978 771.28998 774.97998 768.59998 768.71997
## 11509 2016-08-29     FB 126.540001 126.54000 126.73000 124.35000 124.35000
## 11510 2016-08-29   GOOG 772.150024 772.15002 774.98999 766.61499 768.73999
## 11511 2016-08-29   MSFT  54.380192  58.10000  58.60000  58.10000  58.18000
## 11512 2016-08-29   TWTR  18.469999  18.47000  18.55000  18.30000  18.39000
## 11513 2016-08-30   AAPL 100.230888 106.00000 106.50000 105.50000 105.80000
## 11514 2016-08-30   AMZN 767.580017 767.58002 771.84003 765.56000 771.04999
## 11515 2016-08-30     FB 125.839996 125.84000 126.60000 125.15000 126.60000
## 11516 2016-08-30   GOOG 769.090027 769.09003 774.46600 766.84003 769.33002
## 11517 2016-08-30   MSFT  54.183636  57.89000  58.19000  57.61000  57.98000
## 11518 2016-08-30   TWTR  18.379999  18.38000  18.69000  18.32000  18.59000
## 11519 2016-08-31   AAPL 100.325439 106.10000 106.57000 105.64000 105.66000
## 11520 2016-08-31   AMZN 769.159973 769.15997 769.64001 764.00000 766.59998
## 11521 2016-08-31     FB 126.120003 126.12000 126.22000 125.10000 125.60000
## 11522 2016-08-31   GOOG 767.049988 767.04999 769.09003 765.38000 767.01001
## 11523 2016-08-31   MSFT  53.781170  57.46000  57.80000  57.30000  57.65000
## 11524 2016-08-31   TWTR  19.209999  19.21000  19.60000  18.38000  18.39000
## 11525 2016-09-01   AAPL 100.921158 106.73000 106.80000 105.62000 106.14000
## 11526 2016-09-01   AMZN 770.619995 770.62000 772.03998 766.75000 770.90002
## 11527 2016-09-01     FB 126.169998 126.17000 126.63000 125.60000 126.38000
## 11528 2016-09-01   GOOG 768.780029 768.78003 771.02002 764.29999 769.25000
## 11529 2016-09-01   MSFT  53.902843  57.59000  57.82000  57.01000  57.01000
## 11530 2016-09-01   TWTR  19.500000  19.50000  20.14000  19.27000  19.37000
## 11531 2016-09-02   AAPL 101.866730 107.73000 108.00000 106.82000 107.70000
## 11532 2016-09-02   AMZN 772.440002 772.44000 776.00000 771.70001 774.10999
## 11533 2016-09-02     FB 126.510002 126.51000 126.86000 126.00000 126.85000
## 11534 2016-09-02   GOOG 771.460022 771.46002 773.91998 768.40997 773.01001
## 11535 2016-09-02   MSFT  53.977722  57.67000  58.19000  57.42000  57.67000
## 11536 2016-09-02   TWTR  19.549999  19.55000  19.87000  19.35000  19.62000
## 11537 2016-09-06   AAPL 101.838356 107.70000 108.30000 107.51000 107.90000
## 11538 2016-09-06   AMZN 788.869995 788.87000 789.47998 770.21997 774.03998
## 11539 2016-09-06     FB 129.729996 129.73000 129.94000 126.47000 126.67000
## 11540 2016-09-06   GOOG 780.080017 780.08002 782.00000 771.00000 773.45001
## 11541 2016-09-06   MSFT  53.921570  57.61000  57.80000  57.21000  57.78000
## 11542 2016-09-06   TWTR  19.930000  19.93000  20.14000  19.48000  19.74000
## 11543 2016-09-07   AAPL 102.462425 108.36000 108.76000 107.07000 107.83000
## 11544 2016-09-07   AMZN 784.479980 784.47998 790.78998 784.33002 789.53003
## 11545 2016-09-07     FB 131.050003 131.05000 131.98000 129.95000 130.03999
## 11546 2016-09-07   GOOG 780.349976 780.34998 782.72998 776.20001 780.00000
## 11547 2016-09-07   MSFT  53.968357  57.66000  57.84000  57.41000  57.47000
## 11548 2016-09-07   TWTR  19.870001  19.87000  20.65000  19.80000  20.05000
## 11549 2016-09-08   AAPL  99.777016 105.52000 107.27000 105.24000 107.25000
## 11550 2016-09-08   AMZN 784.059998 784.06000 786.50000 781.44000 783.89001
## 11551 2016-09-08     FB 130.270004 130.27000 131.08000 129.81000 130.92000
## 11552 2016-09-08   GOOG 775.320007 775.32001 780.34998 773.58002 778.59003
## 11553 2016-09-08   MSFT  53.753082  57.43000  57.79000  57.18000  57.63000
## 11554 2016-09-08   TWTR  18.700001  18.70000  19.31000  18.59000  18.81000
## 11555 2016-09-09   AAPL  97.517090 103.13000 105.72000 103.13000 104.64000
## 11556 2016-09-09   AMZN 760.140015 760.14001 781.00000 760.10999 779.35999
## 11557 2016-09-09     FB 127.099998 127.10000 129.95000 127.10000 129.71001
## 11558 2016-09-09   GOOG 759.659973 759.65997 773.24500 759.65997 770.09998
## 11559 2016-09-09   MSFT  52.611198  56.21000  57.52000  56.21000  56.79000
## 11560 2016-09-09   TWTR  18.110001  18.11000  18.82000  17.92000  18.40000
## 11561 2016-09-12   AAPL  99.701363 105.44000 105.72000 102.53000 102.65000
## 11562 2016-09-12   AMZN 771.489990 771.48999 772.65997 756.00000 757.34998
## 11563 2016-09-12     FB 128.690002 128.69000 128.76000 125.75000 125.96000
## 11564 2016-09-12   GOOG 769.020020 769.02002 770.28998 754.00000 755.13000
## 11565 2016-09-12   MSFT  53.397419  57.05000  57.21000  55.61000  56.00000
## 11566 2016-09-12   TWTR  18.150000  18.15000  18.24000  17.68000  17.96000
## 11567 2016-09-13   AAPL 102.074745 107.95000 108.79000 107.24000 107.51000
## 11568 2016-09-13   AMZN 761.010010 761.01001 769.89001 759.04999 768.77002
## 11569 2016-09-13     FB 127.209999 127.21000 128.35001 126.66000 128.03000
## 11570 2016-09-13   GOOG 759.690002 759.69000 766.21997 755.79999 764.47998
## 11571 2016-09-13   MSFT  52.910713  56.53000  56.65000  56.05000  56.50000
## 11572 2016-09-13   TWTR  17.760000  17.76000  18.10000  17.52000  17.99000
## 11573 2016-09-14   AAPL 105.686836 111.77000 113.03000 108.60000 108.73000
## 11574 2016-09-14   AMZN 761.090027 761.09003 767.50000 758.84998 762.20001
## 11575 2016-09-14     FB 127.769997 127.77000 128.80000 126.89000 126.89000
## 11576 2016-09-14   GOOG 762.489990 762.48999 767.67999 759.10999 759.60999
## 11577 2016-09-14   MSFT  52.657993  56.26000  56.63000  56.03000  56.39000
## 11578 2016-09-14   TWTR  18.080000  18.08000  18.39000  17.90000  17.93000
## 11579 2016-09-15   AAPL 109.280029 115.57000 115.73000 113.49000 113.86000
## 11580 2016-09-15   AMZN 769.690002 769.69000 770.87000 757.58002 762.00000
## 11581 2016-09-15     FB 128.350006 128.35001 129.10001 127.67000 127.98000
## 11582 2016-09-15   GOOG 771.760010 771.76001 773.79999 759.96002 762.89001
## 11583 2016-09-15   MSFT  53.528450  57.19000  57.35000  55.98000  56.15000
## 11584 2016-09-15   TWTR  18.299999  18.30000  18.42000  18.06000  18.30000
## 11585 2016-09-16   AAPL 108.665421 114.92000 116.13000 114.04000 115.12000
## 11586 2016-09-16   AMZN 778.520020 778.52002 780.46002 771.65997 773.28003
## 11587 2016-09-16     FB 129.070007 129.07001 129.17999 128.20000 128.20000
## 11588 2016-09-16   GOOG 768.880005 768.88000 769.75000 764.65997 769.75000
## 11589 2016-09-16   MSFT  53.584614  57.25000  57.63000  56.75000  57.63000
## 11590 2016-09-16   TWTR  19.110001  19.11000  19.25000  18.74000  18.90000
## 11591 2016-09-19   AAPL 107.398338 113.58000 116.18000 113.25000 115.19000
## 11592 2016-09-19   AMZN 775.099976 775.09998 781.94000 771.00000 779.96997
## 11593 2016-09-19     FB 128.649994 128.64999 129.94000 128.26000 129.91000
## 11594 2016-09-19   GOOG 765.700012 765.70001 774.00000 764.44098 772.41998
## 11595 2016-09-19   MSFT  53.285103  56.93000  57.75000  56.85000  57.27000
## 11596 2016-09-19   TWTR  18.360001  18.36000  19.24000  18.28000  19.22000
## 11597 2016-09-20   AAPL 107.388885 113.57000 114.12000 112.51000 113.05000
## 11598 2016-09-20   AMZN 780.219971 780.21997 781.37000 776.00000 776.00000
## 11599 2016-09-20     FB 128.639999 128.64000 129.17000 128.03000 128.64999
## 11600 2016-09-20   GOOG 771.409973 771.40997 773.33002 768.53003 769.00000
## 11601 2016-09-20   MSFT  53.172775  56.81000  57.35000  56.75000  57.35000
## 11602 2016-09-20   TWTR  18.389999  18.39000  18.64000  18.23000  18.30000
## 11603 2016-09-21   AAPL 107.369965 113.55000 113.99000 112.44000 113.85000
## 11604 2016-09-21   AMZN 789.739990 789.73999 790.69000 779.01001 783.25000
## 11605 2016-09-21     FB 129.940002 129.94000 130.01000 128.39000 129.13001
## 11606 2016-09-21   GOOG 776.219971 776.21997 777.15997 768.30102 772.65997
## 11607 2016-09-21   MSFT  54.061954  57.76000  57.85000  57.08000  57.51000
## 11608 2016-09-21   TWTR  18.490000  18.49000  18.50000  18.13000  18.44000
## 11609 2016-09-22   AAPL 108.381737 114.62000 114.94000 114.00000 114.35000
## 11610 2016-09-22   AMZN 804.700012 804.70001 805.89001 794.27002 794.27002
## 11611 2016-09-22     FB 130.080002 130.08000 130.73000 129.56000 130.50000
## 11612 2016-09-22   GOOG 787.210022 787.21002 789.84998 778.44000 780.00000
## 11613 2016-09-22   MSFT  54.118122  57.82000  58.00000  57.63000  57.92000
## 11614 2016-09-22   TWTR  18.629999  18.63000  18.92000  18.44000  18.52000
## 11615 2016-09-23   AAPL 106.575668 112.71000 114.79000 111.55000 114.42000
## 11616 2016-09-23   AMZN 805.750000 805.75000 807.75000 802.12000 803.13000
## 11617 2016-09-23     FB 127.959999 127.96000 128.60001 127.30000 127.56000
## 11618 2016-09-23   GOOG 786.900024 786.90002 788.92999 784.15002 786.59003
## 11619 2016-09-23   MSFT  53.753082  57.43000  57.91000  57.38000  57.87000
## 11620 2016-09-23   TWTR  22.620001  22.62000  22.89000  21.11000  21.50000
## 11621 2016-09-26   AAPL 106.736427 112.88000 113.39000 111.55000 111.64000
## 11622 2016-09-26   AMZN 799.159973 799.15997 805.92999 797.15002 801.79999
## 11623 2016-09-26     FB 127.309998 127.31000 128.16000 126.80000 127.37000
## 11624 2016-09-26   GOOG 774.210022 774.21002 782.73999 773.07001 782.73999
## 11625 2016-09-26   MSFT  53.257030  56.90000  57.14000  56.83000  57.08000
## 11626 2016-09-26   TWTR  23.370001  23.37000  23.57000  21.65000  21.79000
## 11627 2016-09-27   AAPL 106.934990 113.09000 113.18000 112.34000 113.00000
## 11628 2016-09-27   AMZN 816.109985 816.10999 816.64001 801.10999 801.84998
## 11629 2016-09-27     FB 128.690002 128.69000 129.01000 127.43000 127.61000
## 11630 2016-09-27   GOOG 783.010010 783.01001 785.98999 774.30798 775.50000
## 11631 2016-09-27   MSFT  54.239796  57.95000  58.06000  56.68000  56.93000
## 11632 2016-09-27   TWTR  23.719999  23.72000  23.98000  22.90000  23.21000
## 11633 2016-09-28   AAPL 107.748199 113.95000 114.64000 113.43000 113.69000
## 11634 2016-09-28   AMZN 828.719971 828.71997 830.14001 817.03003 818.00000
## 11635 2016-09-28     FB 129.229996 129.23000 129.47000 128.39999 129.21001
## 11636 2016-09-28   GOOG 781.559998 781.56000 781.81000 774.96997 777.84998
## 11637 2016-09-28   MSFT  54.314671  58.03000  58.06000  57.67000  57.88000
## 11638 2016-09-28   TWTR  22.959999  22.96000  23.63000  22.44000  23.42000
## 11639 2016-09-29   AAPL 106.074532 112.18000 113.80000 111.80000 113.16000
## 11640 2016-09-29   AMZN 829.049988 829.04999 837.50000 824.63000 828.26001
## 11641 2016-09-29     FB 128.089996 128.09000 129.28999 127.55000 129.17999
## 11642 2016-09-29   GOOG 775.010010 775.01001 785.79999 774.23199 781.44000
## 11643 2016-09-29   MSFT  53.725014  57.40000  58.17000  57.21000  57.81000
## 11644 2016-09-29   TWTR  23.010000  23.01000  23.36000  22.86000  22.92000
## 11645 2016-09-30   AAPL 106.897194 113.05000 113.37000 111.80000 112.46000
## 11646 2016-09-30   AMZN 837.309998 837.31000 839.95001 832.40002 832.60999
## 11647 2016-09-30     FB 128.270004 128.27000 128.59000 127.45000 128.03000
## 11648 2016-09-30   GOOG 777.289978 777.28998 780.94000 774.09003 776.33002
## 11649 2016-09-30   MSFT  53.912209  57.60000  57.77000  57.34000  57.57000
## 11650 2016-09-30   TWTR  23.049999  23.05000  23.25000  22.82000  23.02000
## 11651 2016-10-03   AAPL 106.396011 112.52000 113.05000 112.28000 112.71000
## 11652 2016-10-03   AMZN 836.739990 836.73999 839.85999 831.25000 836.00000
## 11653 2016-10-03     FB 128.770004 128.77000 129.09000 127.80000 128.38001
## 11654 2016-10-03   GOOG 772.559998 772.56000 776.06500 769.50000 774.25000
## 11655 2016-10-03   MSFT  53.743729  57.42000  57.55000  57.06000  57.41000
## 11656 2016-10-03   TWTR  24.000000  24.00000  24.25000  23.46000  23.78000
## 11657 2016-10-04   AAPL 106.849907 113.00000 114.31000 112.63000 113.06000
## 11658 2016-10-04   AMZN 834.030029 834.03003 842.37000 830.26001 840.90997
## 11659 2016-10-04     FB 128.190002 128.19000 129.28000 127.55000 129.17000
## 11660 2016-10-04   GOOG 776.429993 776.42999 778.71002 772.89001 776.03003
## 11661 2016-10-04   MSFT  53.575253  57.24000  57.60000  56.97000  57.27000
## 11662 2016-10-04   TWTR  23.520000  23.52000  23.79000  23.34000  23.75000
## 11663 2016-10-05   AAPL 106.897194 113.05000 113.66000 112.69000 113.40000
## 11664 2016-10-05   AMZN 844.359985 844.35999 845.66998 836.12000 838.00000
## 11665 2016-10-05     FB 128.470001 128.47000 128.80000 127.83000 128.25000
## 11666 2016-10-05   GOOG 776.469971 776.46997 782.07001 775.65002 779.31000
## 11667 2016-10-05   MSFT  53.949642  57.64000  57.96000  57.26000  57.29000
## 11668 2016-10-05   TWTR  24.870001  24.87000  25.25000  24.13000  24.32000
## 11669 2016-10-06   AAPL 107.691452 113.89000 114.34000 113.13000 113.70000
## 11670 2016-10-06   AMZN 841.659973 841.65997 847.21002 840.59998 843.70001
## 11671 2016-10-06     FB 128.740005 128.74000 129.06000 128.08000 128.42999
## 11672 2016-10-06   GOOG 776.859985 776.85999 780.47998 775.53998 779.00000
## 11673 2016-10-06   MSFT  54.043243  57.74000  57.86000  57.28000  57.74000
## 11674 2016-10-06   TWTR  19.870001  19.87000  21.00000  19.60000  20.46000
## 11675 2016-10-07   AAPL 107.852211 114.06000 114.56000 113.51000 114.31000
## 11676 2016-10-07   AMZN 839.429993 839.42999 845.95001 837.45001 845.78998
## 11677 2016-10-07     FB 128.990005 128.99000 129.25000 128.33000 129.03999
## 11678 2016-10-07   GOOG 775.080017 775.08002 779.65997 770.75000 779.65997
## 11679 2016-10-07   MSFT  54.099396  57.80000  57.98000  57.42000  57.85000
## 11680 2016-10-07   TWTR  19.850000  19.85000  20.53000  19.65000  19.95000
## 11681 2016-10-10   AAPL 109.733910 116.05000 116.75000 114.72000 115.02000
## 11682 2016-10-10   AMZN 841.710022 841.71002 845.20001 840.27002 843.25000
## 11683 2016-10-10     FB 130.240005 130.24000 130.70000 129.20000 129.67999
## 11684 2016-10-10   GOOG 785.940002 785.94000 789.38000 775.87000 777.71002
## 11685 2016-10-10   MSFT  54.324036  58.04000  58.39000  57.87000  57.91000
## 11686 2016-10-10   TWTR  17.559999  17.56000  18.24000  16.93000  17.49000
## 11687 2016-10-11   AAPL 109.970291 116.30000 118.69000 116.20000 117.70000
## 11688 2016-10-11   AMZN 831.000000 831.00000 841.28998 828.34998 841.02002
## 11689 2016-10-11     FB 128.880005 128.88001 130.64000 128.23000 130.23000
## 11690 2016-10-11   GOOG 783.070007 783.07001 792.28003 780.58002 786.65997
## 11691 2016-10-11   MSFT  53.528450  57.19000  58.02000  56.89000  57.89000
## 11692 2016-10-11   TWTR  18.000000  18.00000  18.20000  17.65000  18.18000
## 11693 2016-10-12   AAPL 110.953690 117.34000 117.98000 116.75000 117.35000
## 11694 2016-10-12   AMZN 834.090027 834.09003 837.66998 830.09998 834.00000
## 11695 2016-10-12     FB 129.050003 129.05000 129.66000 128.46001 129.01000
## 11696 2016-10-12   GOOG 786.140015 786.14001 788.13000 782.06000 783.76001
## 11697 2016-10-12   MSFT  53.453575  57.11000  57.27000  56.40000  57.11000
## 11698 2016-10-12   TWTR  18.049999  18.05000  18.19000  17.81000  18.19000
## 11699 2016-10-13   AAPL 110.613289 116.98000 117.44000 115.72000 116.79000
## 11700 2016-10-13   AMZN 829.280029 829.28003 831.79999 821.21002 829.00000
## 11701 2016-10-13     FB 127.820000 127.82000 128.25000 126.75000 128.21001
## 11702 2016-10-13   GOOG 778.190002 778.19000 781.21997 773.00000 781.21997
## 11703 2016-10-13   MSFT  53.275745  56.92000  57.30000  56.32000  56.70000
## 11704 2016-10-13   TWTR  17.790001  17.79000  17.99000  17.67000  17.86000
## 11705 2016-10-14   AAPL 111.227898 117.63000 118.17000 117.13000 117.88000
## 11706 2016-10-14   AMZN 822.960022 822.96002 835.73999 822.96002 835.08002
## 11707 2016-10-14     FB 127.879997 127.88000 128.95000 127.58000 128.49000
## 11708 2016-10-14   GOOG 778.530029 778.53003 783.95001 776.00000 781.65002
## 11709 2016-10-14   MSFT  53.743729  57.42000  57.74000  57.12000  57.12000
## 11710 2016-10-14   TWTR  16.879999  16.88000  18.05000  16.28000  17.88000
## 11711 2016-10-17   AAPL 111.152252 117.55000 117.84000 116.78000 117.33000
## 11712 2016-10-17   AMZN 812.950012 812.95001 822.00000 811.67999 821.50000
## 11713 2016-10-17     FB 127.540001 127.54000 128.47000 127.32000 128.20000
## 11714 2016-10-17   GOOG 779.960022 779.96002 785.84998 777.50000 779.79999
## 11715 2016-10-17   MSFT  53.556534  57.22000  57.46000  56.87000  57.36000
## 11716 2016-10-17   TWTR  16.730000  16.73000  16.98000  16.43000  16.76000
## 11717 2016-10-18   AAPL 111.076614 117.47000 118.21000 117.45000 118.18000
## 11718 2016-10-18   AMZN 817.650024 817.65002 823.26001 815.02002 822.10999
## 11719 2016-10-18     FB 128.570007 128.57001 129.39000 128.01000 128.67999
## 11720 2016-10-18   GOOG 795.260010 795.26001 801.60999 785.56500 787.84998
## 11721 2016-10-18   MSFT  53.968357  57.66000  57.95000  57.41000  57.53000
## 11722 2016-10-18   TWTR  16.830000  16.83000  17.13000  16.79000  16.86000
## 11723 2016-10-19   AAPL 110.745667 117.12000 117.76000 113.80000 117.25000
## 11724 2016-10-19   AMZN 817.690002 817.69000 820.66998 815.16998 820.40002
## 11725 2016-10-19     FB 130.110001 130.11000 130.47000 128.60001 128.74000
## 11726 2016-10-19   GOOG 801.500000 801.50000 804.59998 798.03003 798.23999
## 11727 2016-10-19   MSFT  53.846684  57.53000  57.84000  57.40000  57.47000
## 11728 2016-10-19   TWTR  17.070000  17.07000  17.26000  16.88000  16.94000
## 11729 2016-10-20   AAPL 110.688942 117.06000 117.38000 116.33000 116.86000
## 11730 2016-10-20   AMZN 810.320007 810.32001 815.71002 803.09998 813.98999
## 11731 2016-10-20     FB 130.000000 130.00000 130.66000 129.50000 130.07001
## 11732 2016-10-20   GOOG 796.969971 796.96997 803.96997 796.03003 803.29999
## 11733 2016-10-20   MSFT  53.584614  57.25000  57.52000  56.66000  57.50000
## 11734 2016-10-20   TWTR  16.900000  16.90000  17.07000  16.82000  17.04000
## 11735 2016-10-21   AAPL 110.253975 116.60000 116.91000 116.28000 116.81000
## 11736 2016-10-21   AMZN 818.989990 818.98999 819.41998 809.00000 809.35999
## 11737 2016-10-21     FB 132.070007 132.07001 132.13001 129.70000 129.78000
## 11738 2016-10-21   GOOG 799.369995 799.37000 799.50000 794.00000 795.00000
## 11739 2016-10-21   MSFT  55.840313  59.66000  60.45000  59.49000  60.28000
## 11740 2016-10-21   TWTR  18.090000  18.09000  18.35000  16.74000  16.95000
## 11741 2016-10-24   AAPL 111.246811 117.65000 117.74000 117.00000 117.10000
## 11742 2016-10-24   AMZN 838.090027 838.09003 838.29999 822.21002 824.95001
## 11743 2016-10-24     FB 133.279999 133.28000 133.41000 132.14999 132.72000
## 11744 2016-10-24   GOOG 813.109985 813.10999 815.17999 804.82001 804.90002
## 11745 2016-10-24   MSFT  57.094524  61.00000  61.00000  59.93000  59.94000
## 11746 2016-10-24   TWTR  18.030001  18.03000  18.37000  17.49000  17.60000
## 11747 2016-10-25   AAPL 111.814163 118.25000 118.36000 117.31000 117.95000
## 11748 2016-10-25   AMZN 835.179993 835.17999 843.09003 833.21997 839.29999
## 11749 2016-10-25     FB 132.289993 132.28999 133.50000 132.22000 133.50000
## 11750 2016-10-25   GOOG 807.669983 807.66998 816.67999 805.14001 816.67999
## 11751 2016-10-25   MSFT  57.085159  60.99000  61.37000  60.80000  60.85000
## 11752 2016-10-25   TWTR  17.260000  17.26000  17.84000  17.15000  17.82000
## 11753 2016-10-26   AAPL 109.298935 115.59000 115.70000 113.31000 114.31000
## 11754 2016-10-26   AMZN 822.590027 822.59003 833.44000 820.00000 832.76001
## 11755 2016-10-26     FB 131.039993 131.03999 132.26000 130.94000 131.64000
## 11756 2016-10-26   GOOG 799.070007 799.07001 806.97998 796.32001 806.34003
## 11757 2016-10-26   MSFT  56.748203  60.63000  61.20000  60.47000  60.81000
## 11758 2016-10-26   TWTR  17.290001  17.29000  17.66000  17.17000  17.58000
## 11759 2016-10-27   AAPL 108.249344 114.48000 115.86000 114.10000 115.39000
## 11760 2016-10-27   AMZN 818.359985 818.35999 831.71997 815.42999 831.23999
## 11761 2016-10-27     FB 129.690002 129.69000 131.80000 129.27000 131.74000
## 11762 2016-10-27   GOOG 795.349976 795.34998 803.48999 791.50000 801.00000
## 11763 2016-10-27   MSFT  56.252140  60.10000  60.83000  60.09000  60.61000
## 11764 2016-10-27   TWTR  17.400000  17.40000  18.12000  17.07000  17.29000
## 11765 2016-10-28   AAPL 107.530701 113.72000 115.21000 113.45000 113.87000
## 11766 2016-10-28   AMZN 776.320007 776.32001 789.48999 774.60999 782.00000
## 11767 2016-10-28     FB 131.289993 131.28999 132.97000 129.92999 130.50000
## 11768 2016-10-28   GOOG 795.369995 795.37000 815.48999 793.59003 808.34998
## 11769 2016-10-28   MSFT  56.036865  59.87000  60.52000  59.58000  60.01000
## 11770 2016-10-28   TWTR  17.660000  17.66000  18.00000  17.50000  17.70000
## 11771 2016-10-31   AAPL 107.360497 113.54000 114.23000 113.20000 113.65000
## 11772 2016-10-31   AMZN 789.820007 789.82001 793.70001 780.10999 781.03003
## 11773 2016-10-31     FB 130.990005 130.99000 132.11999 130.88001 132.01000
## 11774 2016-10-31   GOOG 784.539978 784.53998 796.85999 784.00000 795.46997
## 11775 2016-10-31   MSFT  56.083664  59.92000  60.42000  59.92000  60.16000
## 11776 2016-10-31   TWTR  17.950001  17.95000  18.04000  17.64000  17.65000
## 11777 2016-11-01   AAPL 105.422073 111.49000 113.77000 110.53000 113.46000
## 11778 2016-11-01   AMZN 785.409973 785.40997 800.84003 776.71002 799.00000
## 11779 2016-11-01     FB 129.500000 129.50000 131.94000 128.64999 131.41000
## 11780 2016-11-01   GOOG 783.609985 783.60999 789.48999 775.53998 782.89001
## 11781 2016-11-01   MSFT  55.971355  59.80000  60.02000  59.25000  59.97000
## 11782 2016-11-01   TWTR  17.490000  17.49000  18.00000  17.26000  17.84000
## 11783 2016-11-02   AAPL 105.516617 111.59000 112.35000 111.23000 111.40000
## 11784 2016-11-02   AMZN 765.559998 765.56000 784.75000 763.54999 783.92999
## 11785 2016-11-02     FB 127.169998 127.17000 130.23000 126.28000 130.23000
## 11786 2016-11-02   GOOG 768.700012 768.70001 781.65002 763.45001 778.20001
## 11787 2016-11-02   MSFT  55.625038  59.43000  59.93000  59.30000  59.82000
## 11788 2016-11-02   TWTR  17.610001  17.61000  17.95000  17.38000  17.43000
## 11789 2016-11-03   AAPL 104.385643 109.83000 111.46000 109.55000 110.98000
## 11790 2016-11-03   AMZN 767.030029 767.03003 777.00000 764.00000 765.04999
## 11791 2016-11-03     FB 120.000000 120.00000 123.28000 119.50000 122.00000
## 11792 2016-11-03   GOOG 762.130005 762.13000 769.95001 759.03003 767.25000
## 11793 2016-11-03   MSFT  55.419125  59.21000  59.64000  59.11000  59.53000
## 11794 2016-11-03   TWTR  17.580000  17.58000  17.86000  17.26000  17.55000
## 11795 2016-11-04   AAPL 103.444695 108.84000 110.25000 108.11000 108.53000
## 11796 2016-11-04   AMZN 755.049988 755.04999 766.00000 753.22998 762.78998
## 11797 2016-11-04     FB 120.750000 120.75000 121.93000 119.25000 119.59000
## 11798 2016-11-04   GOOG 762.020020 762.02002 770.35999 750.56097 750.65997
## 11799 2016-11-04   MSFT  54.951138  58.71000  59.28000  58.52000  58.65000
## 11800 2016-11-04   TWTR  18.020000  18.02000  18.34000  17.50000  17.52000
## 11801 2016-11-07   AAPL 104.936867 110.41000 110.51000 109.46000 110.08000
## 11802 2016-11-07   AMZN 784.929993 784.92999 787.72998 770.94000 771.64001
## 11803 2016-11-07     FB 122.150002 122.15000 123.21000 121.35000 122.83000
## 11804 2016-11-07   GOOG 782.520020 782.52002 785.19000 772.54999 774.50000
## 11805 2016-11-07   MSFT  56.551655  60.42000  60.52000  59.78000  59.78000
## 11806 2016-11-07   TWTR  18.410000  18.41000  18.69000  18.11000  18.11000
## 11807 2016-11-08   AAPL 105.554665 111.06000 111.72000 109.70000 110.31000
## 11808 2016-11-08   AMZN 787.750000 787.75000 791.73999 779.09998 784.96997
## 11809 2016-11-08     FB 124.220001 124.22000 124.61000 121.54000 122.03000
## 11810 2016-11-08   GOOG 790.510010 790.51001 795.63300 780.19000 783.40002
## 11811 2016-11-08   MSFT  56.598454  60.47000  60.78000  60.15000  60.55000
## 11812 2016-11-08   TWTR  18.379999  18.38000  18.56000  17.77000  18.22000
## 11813 2016-11-09   AAPL 105.383583 110.88000 111.32000 108.05000 109.88000
## 11814 2016-11-09   AMZN 771.880005 771.88000 777.50000 760.09003 764.00000
## 11815 2016-11-09     FB 123.180000 123.18000 123.81000 120.51000 121.50000
## 11816 2016-11-09   GOOG 785.309998 785.31000 791.22699 771.66998 779.94000
## 11817 2016-11-09   MSFT  56.317657  60.17000  60.59000  59.20000  60.00000
## 11818 2016-11-09   TWTR  19.129999  19.13000  19.24000  17.91000  17.96000
## 11819 2016-11-10   AAPL 102.446762 107.79000 111.09000 105.83000 111.09000
## 11820 2016-11-10   AMZN 742.380005 742.38000 778.83002 717.70001 778.81000
## 11821 2016-11-10     FB 120.800003 120.80000 124.18000 115.27000 123.93000
## 11822 2016-11-10   GOOG 762.559998 762.56000 791.16998 752.17999 791.16998
## 11823 2016-11-10   MSFT  54.941784  58.70000  60.49000  57.63000  60.48000
## 11824 2016-11-10   TWTR  18.370001  18.37000  19.30000  18.03000  19.04000
## 11825 2016-11-11   AAPL 103.055038 108.43000 108.87000 106.55000 107.12000
## 11826 2016-11-11   AMZN 739.010010 739.01001 743.26001 728.90002 735.72998
## 11827 2016-11-11     FB 119.019997 119.02000 120.70000 118.15000 119.53000
## 11828 2016-11-11   GOOG 754.020020 754.02002 760.78003 750.38000 756.53998
## 11829 2016-11-11   MSFT  55.241291  59.02000  59.12000  58.01000  58.23000
## 11830 2016-11-11   TWTR  18.549999  18.55000  18.73000  18.07000  18.35000
## 11831 2016-11-14   AAPL 100.469864 105.71000 107.81000 104.08000 107.71000
## 11832 2016-11-14   AMZN 719.070007 719.07001 746.00000 710.09998 745.51001
## 11833 2016-11-14     FB 115.080002 115.08000 119.13000 113.55000 119.13000
## 11834 2016-11-14   GOOG 736.080017 736.08002 757.84998 727.53998 755.59998
## 11835 2016-11-14   MSFT  54.398907  58.12000  59.08000  57.28000  59.02000
## 11836 2016-11-14   TWTR  19.139999  19.14000  19.20000  18.50000  18.75000
## 11837 2016-11-15   AAPL 101.800461 107.11000 107.68000 106.16000 106.57000
## 11838 2016-11-15   AMZN 743.239990 743.23999 746.78003 725.98999 730.00000
## 11839 2016-11-15     FB 117.199997 117.20000 118.49000 115.83000 116.73000
## 11840 2016-11-15   GOOG 758.489990 758.48999 764.41602 746.96997 746.96997
## 11841 2016-11-15   MSFT  55.473137  58.87000  59.49000  58.32000  58.33000
## 11842 2016-11-15   TWTR  18.980000  18.98000  19.51000  18.91000  19.15000
## 11843 2016-11-16   AAPL 104.537682 109.99000 110.23000 106.60000 106.70000
## 11844 2016-11-16   AMZN 746.489990 746.48999 749.87000 735.60999 739.88000
## 11845 2016-11-16     FB 116.339996 116.34000 117.88000 114.21000 114.48000
## 11846 2016-11-16   GOOG 764.479980 764.47998 766.35999 750.51001 755.20001
## 11847 2016-11-16   MSFT  56.208130  59.65000  59.66000  58.81000  58.94000
## 11848 2016-11-16   TWTR  18.629999  18.63000  19.15000  18.59000  18.98000
## 11849 2016-11-17   AAPL 104.499664 109.95000 110.35000 108.83000 109.81000
## 11850 2016-11-17   AMZN 756.400024 756.40002 757.50000 748.00000 749.32001
## 11851 2016-11-17     FB 117.790001 117.79000 117.79000 116.01000 116.81000
## 11852 2016-11-17   GOOG 771.229980 771.22998 772.70001 764.22998 766.91998
## 11853 2016-11-17   MSFT  57.140999  60.64000  60.95000  59.97000  60.41000
## 11854 2016-11-17   TWTR  18.549999  18.55000  18.96000  18.53000  18.70000
## 11855 2016-11-18   AAPL 104.604233 110.06000 110.54000 109.66000 109.72000
## 11856 2016-11-18   AMZN 760.159973 760.15997 767.73999 757.64001 761.00000
## 11857 2016-11-18     FB 117.019997 117.02000 119.13000 116.84000 118.39000
## 11858 2016-11-18   GOOG 760.539978 760.53998 775.00000 760.00000 771.37000
## 11859 2016-11-18   MSFT  56.867737  60.35000  61.14000  60.30000  60.78000
## 11860 2016-11-18   TWTR  18.730000  18.73000  18.91000  18.64000  18.73000
## 11861 2016-11-21   AAPL 106.191460 111.73000 111.99000 110.01000 110.12000
## 11862 2016-11-21   AMZN 780.000000 780.00000 780.34998 765.10999 766.00000
## 11863 2016-11-21     FB 121.769997 121.77000 121.95000 117.80000 118.20000
## 11864 2016-11-21   GOOG 769.200012 769.20001 769.70001 760.59998 762.60999
## 11865 2016-11-21   MSFT  57.348305  60.86000  60.97000  60.42000  60.50000
## 11866 2016-11-21   TWTR  18.600000  18.60000  18.91000  18.59000  18.72000
## 11867 2016-11-22   AAPL 106.257973 111.80000 112.42000 111.40000 111.95000
## 11868 2016-11-22   AMZN 785.330017 785.33002 792.40002 781.00000 788.16998
## 11869 2016-11-22     FB 121.470001 121.47000 122.98000 120.90000 122.40000
## 11870 2016-11-22   GOOG 768.270020 768.27002 776.96002 767.00000 772.63000
## 11871 2016-11-22   MSFT  57.593296  61.12000  61.26000  60.81000  60.98000
## 11872 2016-11-22   TWTR  18.629999  18.63000  18.87000  18.51000  18.66000
## 11873 2016-11-23   AAPL 105.716225 111.23000 111.51000 110.33000 111.36000
## 11874 2016-11-23   AMZN 780.119995 780.12000 781.75000 773.12000 781.72998
## 11875 2016-11-23     FB 120.839996 120.84000 121.31000 119.94000 121.23000
## 11876 2016-11-23   GOOG 760.989990 760.98999 768.28302 755.25000 767.72998
## 11877 2016-11-23   MSFT  56.914852  60.40000  61.10000  60.25000  61.01000
## 11878 2016-11-23   TWTR  18.219999  18.22000  18.59000  18.08000  18.45000
## 11879 2016-11-25   AAPL 106.248474 111.79000 111.87000 110.95000 111.13000
## 11880 2016-11-25   AMZN 780.369995 780.37000 786.75000 777.90002 786.50000
## 11881 2016-11-25     FB 120.379997 120.38000 121.14000 120.07000 121.01000
## 11882 2016-11-25   GOOG 761.679993 761.67999 765.00000 760.52002 764.26001
## 11883 2016-11-25   MSFT  57.037346  60.53000  60.53000  60.13000  60.30000
## 11884 2016-11-25   TWTR  18.059999  18.06000  18.31000  18.03000  18.27000
## 11885 2016-11-28   AAPL 106.039368 111.57000 112.47000 111.39000 111.43000
## 11886 2016-11-28   AMZN 766.770020 766.77002 777.00000 764.23999 776.98999
## 11887 2016-11-28     FB 120.410004 120.41000 121.69000 119.82000 120.12000
## 11888 2016-11-28   GOOG 768.239990 768.23999 779.53003 759.79999 760.00000
## 11889 2016-11-28   MSFT  57.112728  60.61000  61.02000  60.21000  60.34000
## 11890 2016-11-28   TWTR  18.299999  18.30000  18.30000  17.85000  18.00000
## 11891 2016-11-29   AAPL 105.934830 111.46000 112.03000 110.07000 110.78000
## 11892 2016-11-29   AMZN 762.520020 762.52002 769.89001 761.32001 768.00000
## 11893 2016-11-29     FB 120.870003 120.87000 122.10000 120.40000 120.57000
## 11894 2016-11-29   GOOG 770.840027 770.84003 778.50000 768.23999 771.53003
## 11895 2016-11-29   MSFT  57.565033  61.09000  61.41000  60.52000  60.65000
## 11896 2016-11-29   TWTR  18.190001  18.19000  18.68000  18.13000  18.22000
## 11897 2016-11-30   AAPL 105.041428 110.52000 112.20000 110.27000 111.60000
## 11898 2016-11-30   AMZN 750.570007 750.57001 768.09003 750.25000 762.00000
## 11899 2016-11-30     FB 118.419998 118.42000 121.79000 117.95000 120.32000
## 11900 2016-11-30   GOOG 758.039978 758.03998 772.98999 754.83002 770.07001
## 11901 2016-11-30   MSFT  56.782925  60.26000  61.18000  60.22000  60.86000
## 11902 2016-11-30   TWTR  18.490000  18.49000  18.80000  18.18000  18.20000
## 11903 2016-12-01   AAPL 104.062485 109.49000 110.94000 109.03000 110.37000
## 11904 2016-12-01   AMZN 743.650024 743.65002 753.37000 738.03003 752.40997
## 11905 2016-12-01     FB 115.099998 115.10000 118.45000 114.00000 118.38000
## 11906 2016-12-01   GOOG 747.919983 747.91998 759.84998 737.02502 757.44000
## 11907 2016-12-01   MSFT  55.784084  59.20000  60.15000  58.94000  60.11000
## 11908 2016-12-01   TWTR  18.030001  18.03000  18.83000  17.74000  18.82000
## 11909 2016-12-02   AAPL 104.452164 109.90000 110.09000 108.85000 109.17000
## 11910 2016-12-02   AMZN 740.340027 740.34003 748.48999 736.70001 743.40002
## 11911 2016-12-02     FB 115.400002 115.40000 116.48000 114.30000 115.11000
## 11912 2016-12-02   GOOG 750.500000 750.50000 754.00000 743.09998 744.59003
## 11913 2016-12-02   MSFT  55.831203  59.25000  59.47000  58.80000  59.08000
## 11914 2016-12-02   TWTR  17.930000  17.93000  18.16000  17.86000  18.00000
## 11915 2016-12-05   AAPL 103.701324 109.11000 110.03000 108.25000 110.00000
## 11916 2016-12-05   AMZN 759.359985 759.35999 761.48999 742.00000 745.00000
## 11917 2016-12-05     FB 117.430000 117.43000 117.57000 115.07000 115.95000
## 11918 2016-12-05   GOOG 762.520020 762.52002 763.90002 752.90002 757.71002
## 11919 2016-12-05   MSFT  56.745239  60.22000  60.59000  59.56000  59.70000
## 11920 2016-12-05   TWTR  18.230000  18.23000  18.36000  17.87000  17.96000
## 11921 2016-12-06   AAPL 104.499664 109.95000 110.36000 109.19000 109.50000
## 11922 2016-12-06   AMZN 764.719971 764.71997 768.23999 757.25000 763.98999
## 11923 2016-12-06     FB 117.309998 117.31000 117.80000 116.33000 117.69000
## 11924 2016-12-06   GOOG 759.109985 759.10999 768.83002 757.34003 764.72998
## 11925 2016-12-06   MSFT  56.490818  59.95000  60.46000  59.80000  60.43000
## 11926 2016-12-06   TWTR  18.230000  18.23000  18.50000  18.13000  18.31000
## 11927 2016-12-07   AAPL 105.526154 111.03000 111.19000 109.16000 109.26000
## 11928 2016-12-07   AMZN 770.419983 770.41998 770.41998 755.82001 764.54999
## 11929 2016-12-07     FB 117.949997 117.95000 117.95000 116.57000 117.00000
## 11930 2016-12-07   GOOG 771.190002 771.19000 771.35999 755.79999 761.00000
## 11931 2016-12-07   MSFT  57.828876  61.37000  61.38000  59.80000  60.01000
## 11932 2016-12-07   TWTR  19.480000  19.48000  19.55000  18.20000  18.26000
## 11933 2016-12-08   AAPL 106.562119 112.12000 112.43000 110.60000 110.86000
## 11934 2016-12-08   AMZN 767.330017 767.33002 773.78998 765.19000 771.87000
## 11935 2016-12-08     FB 118.910004 118.91000 119.50000 117.64000 117.98000
## 11936 2016-12-08   GOOG 776.419983 776.41998 778.17999 767.22998 772.47998
## 11937 2016-12-08   MSFT  57.489643  61.01000  61.58000  60.84000  61.30000
## 11938 2016-12-08   TWTR  19.639999  19.64000  19.71000  19.08000  19.50000
## 11939 2016-12-09   AAPL 108.301384 113.95000 114.70000 112.31000 112.31000
## 11940 2016-12-09   AMZN 768.659973 768.65997 770.25000 765.34003 770.00000
## 11941 2016-12-09     FB 119.680000 119.68000 119.94000 118.95000 119.22000
## 11942 2016-12-09   GOOG 789.289978 789.28998 789.42999 779.02100 780.00000
## 11943 2016-12-09   MSFT  58.394264  61.97000  61.99000  61.13000  61.18000
## 11944 2016-12-09   TWTR  19.650000  19.65000  19.84000  19.38000  19.56000
## 11945 2016-12-12   AAPL 107.683624 113.30000 115.00000 112.49000 113.29000
## 11946 2016-12-12   AMZN 760.119995 760.12000 766.89001 757.20001 766.40002
## 11947 2016-12-12     FB 117.769997 117.77000 119.24000 117.65000 119.22000
## 11948 2016-12-12   GOOG 789.270020 789.27002 791.25000 784.35498 785.03998
## 11949 2016-12-12   MSFT  58.582718  62.17000  62.30000  61.72000  61.82000
## 11950 2016-12-12   TWTR  18.930000  18.93000  19.70000  18.90000  19.48000
## 11951 2016-12-13   AAPL 109.479942 115.19000 115.92000 113.75000 113.84000
## 11952 2016-12-13   AMZN 774.340027 774.34003 782.46002 762.00000 764.96002
## 11953 2016-12-13     FB 120.309998 120.31000 121.52000 117.61000 117.86000
## 11954 2016-12-13   GOOG 796.099976 796.09998 804.38000 793.34003 793.90002
## 11955 2016-12-13   MSFT  59.345978  62.98000  63.42000  62.24000  62.50000
## 11956 2016-12-13   TWTR  19.370001  19.37000  19.59000  18.94000  18.97000
## 11957 2016-12-14   AAPL 109.479942 115.19000 116.20000 114.98000 115.04000
## 11958 2016-12-14   AMZN 768.820007 768.82001 780.85999 762.81000 778.25000
## 11959 2016-12-14     FB 120.209999 120.21000 121.69000 118.85000 120.00000
## 11960 2016-12-14   GOOG 797.070007 797.07001 804.00000 794.01001 797.40002
## 11961 2016-12-14   MSFT  59.063286  62.68000  63.45000  62.53000  63.00000
## 11962 2016-12-14   TWTR  18.930000  18.93000  19.62000  18.89000  19.40000
## 11963 2016-12-15   AAPL 110.078697 115.82000 116.73000 115.23000 115.38000
## 11964 2016-12-15   AMZN 761.000000 761.00000 769.09998 760.31000 766.28003
## 11965 2016-12-15     FB 120.570000 120.57000 122.50000 119.63000 120.08000
## 11966 2016-12-15   GOOG 797.849976 797.84998 803.00000 792.91998 797.34003
## 11967 2016-12-15   MSFT  58.969059  62.58000  63.15000  62.30000  62.70000
## 11968 2016-12-15   TWTR  18.790001  18.79000  19.15000  18.71000  18.94000
## 11969 2016-12-16   AAPL 110.221268 115.97000 116.50000 115.65000 116.47000
## 11970 2016-12-16   AMZN 757.770020 757.77002 765.13000 754.00000 765.00000
## 11971 2016-12-16     FB 119.870003 119.87000 121.50000 119.27000 120.90000
## 11972 2016-12-16   GOOG 790.799988 790.79999 800.85602 790.28998 800.40002
## 11973 2016-12-16   MSFT  58.705212  62.30000  62.95000  62.12000  62.95000
## 11974 2016-12-16   TWTR  18.629999  18.63000  18.89000  18.53000  18.76000
## 11975 2016-12-19   AAPL 110.858055 116.64000 117.38000 115.75000 115.80000
## 11976 2016-12-19   AMZN 766.000000 766.00000 770.50000 756.15997 758.89001
## 11977 2016-12-19     FB 119.239998 119.24000 120.36000 118.51000 119.85000
## 11978 2016-12-19   GOOG 794.200012 794.20001 797.65997 786.27002 790.21997
## 11979 2016-12-19   MSFT  59.949043  63.62000  63.77000  62.42000  62.56000
## 11980 2016-12-19   TWTR  18.240000  18.24000  18.70000  18.22000  18.60000
## 11981 2016-12-20   AAPL 111.152687 116.95000 117.50000 116.68000 116.74000
## 11982 2016-12-20   AMZN 771.219971 771.21997 774.39001 767.71002 768.65002
## 11983 2016-12-20     FB 119.089996 119.09000 119.77000 118.80000 119.50000
## 11984 2016-12-20   GOOG 796.419983 796.41998 798.65002 793.27002 796.76001
## 11985 2016-12-20   MSFT  59.873665  63.54000  63.80000  63.03000  63.69000
## 11986 2016-12-20   TWTR  17.920000  17.92000  18.32000  17.87000  18.23000
## 11987 2016-12-21   AAPL 111.257248 117.06000 117.40000 116.78000 116.80000
## 11988 2016-12-21   AMZN 770.599976 770.59998 771.21997 765.70001 770.00000
## 11989 2016-12-21     FB 119.040001 119.04000 119.20000 118.48000 118.92000
## 11990 2016-12-21   GOOG 794.559998 794.56000 796.67602 787.09998 795.84003
## 11991 2016-12-21   MSFT  59.873665  63.54000  63.70000  63.12000  63.43000
## 11992 2016-12-21   TWTR  17.080000  17.08000  17.55000  17.01000  17.52000
## 11993 2016-12-22   AAPL 110.525406 116.29000 116.51000 115.64000 116.35000
## 11994 2016-12-22   AMZN 766.340027 766.34003 771.21002 763.02002 768.12000
## 11995 2016-12-22     FB 117.400002 117.40000 118.99000 116.93000 118.86000
## 11996 2016-12-22   GOOG 791.260010 791.26001 793.32001 788.58002 792.35999
## 11997 2016-12-22   MSFT  59.883099  63.55000  64.10000  63.41000  63.84000
## 11998 2016-12-22   TWTR  16.410000  16.41000  16.89000  16.27000  16.82000
## 11999 2016-12-23   AAPL 110.743988 116.52000 116.52000 115.59000 115.59000
## 12000 2016-12-23   AMZN 760.590027 760.59003 766.50000 757.98999 764.54999
## 12001 2016-12-23     FB 117.269997 117.27000 117.56000 116.30000 117.00000
## 12002 2016-12-23   GOOG 789.909973 789.90997 792.73999 787.28003 790.90002
## 12003 2016-12-23   MSFT  59.590977  63.24000  63.54000  62.80000  63.45000
## 12004 2016-12-23   TWTR  16.500000  16.50000  16.67000  16.16000  16.34000
## 12005 2016-12-27   AAPL 111.447319 117.26000 117.80000 116.49000 116.52000
## 12006 2016-12-27   AMZN 771.400024 771.40002 774.65002 761.20001 763.40002
## 12007 2016-12-27     FB 118.010002 118.01000 118.68000 116.86000 116.96000
## 12008 2016-12-27   GOOG 791.549988 791.54999 797.85999 787.65698 790.67999
## 12009 2016-12-27   MSFT  59.628666  63.28000  64.07000  63.21000  63.21000
## 12010 2016-12-27   TWTR  16.610001  16.61000  16.87000  16.42000  16.52000
## 12011 2016-12-28   AAPL 110.972122 116.76000 118.02000 116.20000 117.52000
## 12012 2016-12-28   AMZN 772.130005 772.13000 780.00000 770.50000 776.25000
## 12013 2016-12-28     FB 116.919998 116.92000 118.25000 116.65000 118.19000
## 12014 2016-12-28   GOOG 785.049988 785.04999 794.22998 783.20001 793.70001
## 12015 2016-12-28   MSFT  59.355404  62.99000  63.40000  62.83000  63.40000
## 12016 2016-12-28   TWTR  16.389999  16.39000  16.73000  16.29000  16.63000
## 12017 2016-12-29   AAPL 110.943588 116.73000 117.11000 116.40000 116.45000
## 12018 2016-12-29   AMZN 765.150024 765.15002 773.40002 760.84998 772.40002
## 12019 2016-12-29     FB 116.349998 116.35000 117.53000 116.06000 117.00000
## 12020 2016-12-29   GOOG 782.789978 782.78998 785.92999 778.91998 783.33002
## 12021 2016-12-29   MSFT  59.270599  62.90000  63.20000  62.73000  62.86000
## 12022 2016-12-29   TWTR  16.389999  16.39000  16.65000  16.30000  16.39000
## 12023 2016-12-30   AAPL 110.078697 115.82000 117.20000 115.43000 116.65000
## 12024 2016-12-30   AMZN 749.869995 749.87000 767.40002 748.28003 766.46997
## 12025 2016-12-30     FB 115.050003 115.05000 116.83000 114.77000 116.60000
## 12026 2016-12-30   GOOG 771.820007 771.82001 782.78003 770.40997 782.75000
## 12027 2016-12-30   MSFT  58.554443  62.14000  62.99000  62.03000  62.96000
## 12028 2016-12-30   TWTR  16.299999  16.30000  16.57000  16.22000  16.31000
## 12029 2017-01-03   AAPL 110.392334 116.15000 116.33000 114.76000 115.80000
## 12030 2017-01-03   AMZN 753.669983 753.66998 758.76001 747.70001 757.91998
## 12031 2017-01-03     FB 116.860001 116.86000 117.84000 115.51000 116.03000
## 12032 2017-01-03   GOOG 786.140015 786.14001 789.63000 775.79999 778.81000
## 12033 2017-01-03   MSFT  58.969059  62.58000  62.84000  62.13000  62.79000
## 12034 2017-01-03   TWTR  16.440001  16.44000  16.45000  16.21000  16.31000
## 12035 2017-01-04   AAPL 110.268791 116.02000 116.51000 115.75000 115.85000
## 12036 2017-01-04   AMZN 757.179993 757.17999 759.67999 754.20001 758.39001
## 12037 2017-01-04     FB 118.690002 118.69000 119.66000 117.29000 117.55000
## 12038 2017-01-04   GOOG 786.900024 786.90002 791.34003 783.15997 788.35999
## 12039 2017-01-04   MSFT  58.705212  62.30000  62.75000  62.12000  62.48000
## 12040 2017-01-04   TWTR  16.860001  16.86000  16.94000  16.50000  16.50000
## 12041 2017-01-05   AAPL 110.829552 116.61000 116.86000 115.81000 115.92000
## 12042 2017-01-05   AMZN 780.450012 780.45001 782.40002 760.26001 761.54999
## 12043 2017-01-05     FB 120.669998 120.67000 120.95000 118.32000 118.86000
## 12044 2017-01-05   GOOG 794.020020 794.02002 794.47998 785.02002 786.08002
## 12045 2017-01-05   MSFT  58.705212  62.30000  62.66000  62.03000  62.19000
## 12046 2017-01-05   TWTR  17.090000  17.09000  17.27000  16.80000  16.91000
## 12047 2017-01-06   AAPL 112.065109 117.91000 118.16000 116.47000 116.78000
## 12048 2017-01-06   AMZN 795.989990 795.98999 799.44000 778.47998 782.35999
## 12049 2017-01-06     FB 123.410004 123.41000 123.88000 120.03000 120.98000
## 12050 2017-01-06   GOOG 806.150024 806.15002 807.90002 792.20398 795.26001
## 12051 2017-01-06   MSFT  59.214054  62.84000  63.15000  62.04000  62.30000
## 12052 2017-01-06   TWTR  17.170000  17.17000  17.43000  17.11000  17.24000
## 12053 2017-01-09   AAPL 113.091560 118.99000 119.43000 117.94000 117.95000
## 12054 2017-01-09   AMZN 796.919983 796.91998 801.77002 791.77002 798.00000
## 12055 2017-01-09     FB 124.900002 124.90000 125.43000 123.04000 123.55000
## 12056 2017-01-09   GOOG 806.650024 806.65002 809.96600 802.83002 806.40002
## 12057 2017-01-09   MSFT  59.025597  62.64000  63.08000  62.54000  62.76000
## 12058 2017-01-09   TWTR  17.500000  17.50000  17.56000  17.19000  17.22000
## 12059 2017-01-10   AAPL 113.205620 119.11000 119.38000 118.30000 118.77000
## 12060 2017-01-10   AMZN 795.900024 795.90002 798.00000 789.53998 796.59998
## 12061 2017-01-10     FB 124.349998 124.35000 125.50000 124.28000 124.82000
## 12062 2017-01-10   GOOG 804.789978 804.78998 809.13000 803.51001 807.85999
## 12063 2017-01-10   MSFT  59.006744  62.62000  63.07000  62.28000  62.73000
## 12064 2017-01-10   TWTR  17.370001  17.37000  17.78000  17.32000  17.51000
## 12065 2017-01-11   AAPL 113.813881 119.75000 119.93000 118.60000 118.74000
## 12066 2017-01-11   AMZN 799.020020 799.02002 799.50000 789.51001 793.65997
## 12067 2017-01-11     FB 126.089996 126.09000 126.12000 124.06000 124.35000
## 12068 2017-01-11   GOOG 807.909973 807.90997 808.15002 801.37000 805.00000
## 12069 2017-01-11   MSFT  59.543854  63.19000  63.23000  62.43000  62.61000
## 12070 2017-01-11   TWTR  17.299999  17.30000  17.60000  17.17000  17.46000
## 12071 2017-01-12   AAPL 113.338661 119.25000 119.30000 118.21000 118.90000
## 12072 2017-01-12   AMZN 813.640015 813.64001 814.13000 799.50000 800.31000
## 12073 2017-01-12     FB 126.620003 126.62000 126.73000 124.80000 125.61000
## 12074 2017-01-12   GOOG 806.359985 806.35999 807.39001 799.16998 807.14001
## 12075 2017-01-12   MSFT  58.997322  62.61000  63.40000  61.95000  63.06000
## 12076 2017-01-12   TWTR  17.379999  17.38000  17.39000  16.96000  17.13000
## 12077 2017-01-13   AAPL 113.139084 119.04000 119.62000 118.81000 119.11000
## 12078 2017-01-13   AMZN 817.140015 817.14001 821.65002 811.40002 814.32001
## 12079 2017-01-13     FB 128.339996 128.34000 129.27000 127.37000 127.49000
## 12080 2017-01-13   GOOG 807.880005 807.88000 811.22400 806.69000 807.47998
## 12081 2017-01-13   MSFT  59.082138  62.70000  62.87000  62.35000  62.62000
## 12082 2017-01-13   TWTR  17.250000  17.25000  17.66000  17.23000  17.38000
## 12083 2017-01-17   AAPL 114.051498 120.00000 120.24000 118.22000 118.34000
## 12084 2017-01-17   AMZN 809.719971 809.71997 816.00000 803.44000 815.70001
## 12085 2017-01-17     FB 127.870003 127.87000 128.34000 127.40000 128.03999
## 12086 2017-01-17   GOOG 804.609985 804.60999 807.14001 800.37000 807.08002
## 12087 2017-01-17   MSFT  58.921944  62.53000  62.70000  62.03000  62.68000
## 12088 2017-01-17   TWTR  16.959999  16.96000  17.09000  16.86000  17.07000
## 12089 2017-01-18   AAPL 114.041977 119.99000 120.50000 119.71000 120.00000
## 12090 2017-01-18   AMZN 807.479980 807.47998 811.72998 804.27002 809.50000
## 12091 2017-01-18     FB 127.919998 127.92000 128.42999 126.84000 128.41000
## 12092 2017-01-18   GOOG 806.070007 806.07001 806.20502 800.98999 805.81000
## 12093 2017-01-18   MSFT  58.893673  62.50000  62.70000  62.12000  62.67000
## 12094 2017-01-18   TWTR  17.110001  17.11000  17.14000  16.83000  17.01000
## 12095 2017-01-19   AAPL 113.842407 119.78000 120.09000 119.37000 119.40000
## 12096 2017-01-19   AMZN 809.039978 809.03998 813.51001 807.32001 810.00000
## 12097 2017-01-19     FB 127.550003 127.55000 128.35001 127.45000 128.23000
## 12098 2017-01-19   GOOG 802.174988 802.17499 809.47998 801.79999 805.12000
## 12099 2017-01-19   MSFT  58.705212  62.30000  62.98000  62.20000  62.24000
## 12100 2017-01-19   TWTR  16.790001  16.79000  17.15000  16.75000  17.09000
## 12101 2017-01-20   AAPL 114.051498 120.00000 120.45000 119.73000 120.45000
## 12102 2017-01-20   AMZN 808.330017 808.33002 816.02002 806.26001 815.28003
## 12103 2017-01-20     FB 127.040001 127.04000 128.48000 126.78000 128.10001
## 12104 2017-01-20   GOOG 805.020020 805.02002 806.90997 801.69000 806.90997
## 12105 2017-01-20   MSFT  59.119820  62.74000  62.82000  62.37000  62.67000
## 12106 2017-01-20   TWTR  16.580000  16.58000  16.90000  16.46000  16.82000
## 12107 2017-01-23   AAPL 114.127533 120.08000 120.81000 119.77000 120.00000
## 12108 2017-01-23   AMZN 817.880005 817.88000 818.50000 805.08002 806.79999
## 12109 2017-01-23     FB 128.929993 128.92999 129.25000 126.95000 127.31000
## 12110 2017-01-23   GOOG 819.309998 819.31000 820.87000 803.73999 807.25000
## 12111 2017-01-23   MSFT  59.327137  62.96000  63.12000  62.57000  62.70000
## 12112 2017-01-23   TWTR  16.610001  16.61000  16.81000  16.46000  16.57000
## 12113 2017-01-24   AAPL 114.022987 119.97000 120.10000 119.50000 119.55000
## 12114 2017-01-24   AMZN 822.440002 822.44000 823.98999 814.50000 822.00000
## 12115 2017-01-24     FB 129.369995 129.36999 129.89999 128.38001 129.38001
## 12116 2017-01-24   GOOG 823.869995 823.87000 825.90002 817.82098 822.29999
## 12117 2017-01-24   MSFT  59.854824  63.52000  63.74000  62.94000  63.20000
## 12118 2017-01-24   TWTR  16.520000  16.52000  16.66000  16.33000  16.61000
## 12119 2017-01-25   AAPL 115.838295 121.88000 122.10000 120.28000 120.42000
## 12120 2017-01-25   AMZN 836.520020 836.52002 837.41998 825.28998 825.78998
## 12121 2017-01-25     FB 131.479996 131.48000 131.74000 129.77000 130.00000
## 12122 2017-01-25   GOOG 835.669983 835.66998 835.77002 825.06000 829.62000
## 12123 2017-01-25   MSFT  60.005581  63.68000  64.10000  63.45000  63.95000
## 12124 2017-01-25   TWTR  16.730000  16.73000  16.79000  16.59000  16.70000
## 12125 2017-01-26   AAPL 115.895340 121.94000 122.44000 121.60000 121.67000
## 12126 2017-01-26   AMZN 839.150024 839.15002 843.84003 833.00000 835.53003
## 12127 2017-01-26     FB 132.779999 132.78000 133.14000 131.44000 131.63001
## 12128 2017-01-26   GOOG 832.150024 832.15002 838.00000 827.01001 837.81000
## 12129 2017-01-26   MSFT  60.561543  64.27000  64.54000  63.55000  64.12000
## 12130 2017-01-26   TWTR  16.809999  16.81000  17.07000  16.79000  16.86000
## 12131 2017-01-27   AAPL 115.904839 121.95000 122.35000 121.60000 122.14000
## 12132 2017-01-27   AMZN 835.770020 835.77002 839.70001 829.44000 839.00000
## 12133 2017-01-27     FB 132.179993 132.17999 132.95000 131.08000 132.67999
## 12134 2017-01-27   GOOG 823.309998 823.31000 841.95001 820.44000 834.71002
## 12135 2017-01-27   MSFT  61.984413  65.78000  65.91000  64.89000  65.39000
## 12136 2017-01-27   TWTR  16.570000  16.57000  16.97000  16.53000  16.91000
## 12137 2017-01-30   AAPL 115.600677 121.63000 121.63000 120.66000 120.93000
## 12138 2017-01-30   AMZN 830.380005 830.38000 833.50000 816.38000 833.00000
## 12139 2017-01-30     FB 130.979996 130.98000 131.58000 129.60001 131.58000
## 12140 2017-01-30   GOOG 802.320007 802.32001 815.84003 799.79999 814.65997
## 12141 2017-01-30   MSFT  61.371910  65.13000  65.79000  64.80000  65.69000
## 12142 2017-01-30   TWTR  16.940001  16.94000  17.10000  16.41000  16.57000
## 12143 2017-01-31   AAPL 115.334564 121.35000 121.39000 120.62000 121.15000
## 12144 2017-01-31   AMZN 823.479980 823.47998 826.98999 819.56000 823.75000
## 12145 2017-01-31     FB 130.320007 130.32001 130.66000 129.52000 130.17000
## 12146 2017-01-31   GOOG 796.789978 796.78998 801.25000 790.52002 796.85999
## 12147 2017-01-31   MSFT  60.919617  64.65000  65.15000  64.26000  64.86000
## 12148 2017-01-31   TWTR  17.620001  17.62000  17.74000  16.91000  16.95000
## 12149 2017-02-01   AAPL 122.367752 128.75000 130.49000 127.01000 127.03000
## 12150 2017-02-01   AMZN 832.349976 832.34998 833.78003 824.94000 829.21002
## 12151 2017-02-01     FB 133.229996 133.23000 133.49000 130.67999 132.25000
## 12152 2017-02-01   GOOG 795.695007 795.69501 801.19000 791.19000 799.67999
## 12153 2017-02-01   MSFT  59.911358  63.58000  64.62000  63.47000  64.36000
## 12154 2017-02-01   TWTR  17.240000  17.24000  17.92000  17.10000  17.84000
## 12155 2017-02-02   AAPL 122.158661 128.53000 129.39000 127.78000 127.98000
## 12156 2017-02-02   AMZN 839.950012 839.95001 842.48999 828.26001 836.59003
## 12157 2017-02-02     FB 130.839996 130.84000 135.49000 130.39999 133.22000
## 12158 2017-02-02   GOOG 798.530029 798.53003 802.70001 792.00000 793.79999
## 12159 2017-02-02   MSFT  59.525009  63.17000  63.41000  62.75000  63.25000
## 12160 2017-02-02   TWTR  17.780001  17.78000  17.86000  17.12000  17.33000
## 12161 2017-02-03   AAPL 122.681389 129.08000 129.19000 128.16000 128.31000
## 12162 2017-02-03   AMZN 810.200012 810.20001 818.29999 804.00000 806.71997
## 12163 2017-02-03     FB 130.979996 130.98000 132.85001 130.76000 131.24000
## 12164 2017-02-03   GOOG 801.489990 801.48999 806.00000 800.37000 802.98999
## 12165 2017-02-03   MSFT  60.005581  63.68000  63.70000  63.07000  63.50000
## 12166 2017-02-03   TWTR  17.610001  17.61000  17.85000  17.44000  17.72000
## 12167 2017-02-06   AAPL 123.831421 130.28999 130.50000 128.89999 129.13001
## 12168 2017-02-06   AMZN 807.640015 807.64001 810.71997 803.00000 809.79999
## 12169 2017-02-06     FB 132.059998 132.06000 132.06000 130.30000 130.98000
## 12170 2017-02-06   GOOG 801.340027 801.34003 801.66998 795.25000 799.70001
## 12171 2017-02-06   MSFT  59.967896  63.64000  63.65000  63.14000  63.50000
## 12172 2017-02-06   TWTR  17.930000  17.93000  17.97000  17.41000  17.70000
## 12173 2017-02-07   AAPL 125.009926 131.53000 132.09000 130.45000 130.53999
## 12174 2017-02-07   AMZN 812.500000 812.50000 816.15997 807.50000 809.31000
## 12175 2017-02-07     FB 131.839996 131.84000 133.00000 131.66000 132.24000
## 12176 2017-02-07   GOOG 806.969971 806.96997 810.50000 801.78003 803.98999
## 12177 2017-02-07   MSFT  59.770012  63.43000  63.78000  63.23000  63.74000
## 12178 2017-02-07   TWTR  18.260000  18.26000  18.67000  17.99000  18.00000
## 12179 2017-02-08   AAPL 125.494637 132.03999 132.22000 131.22000 131.35001
## 12180 2017-02-08   AMZN 819.710022 819.71002 821.47998 812.50000 812.69000
## 12181 2017-02-08     FB 134.199997 134.20000 134.44000 132.44000 132.60001
## 12182 2017-02-08   GOOG 808.380005 808.38000 811.84003 803.19000 807.00000
## 12183 2017-02-08   MSFT  59.685207  63.34000  63.81000  63.22000  63.57000
## 12184 2017-02-08   TWTR  18.719999  18.72000  18.77000  18.05000  18.77000
## 12185 2017-02-09   AAPL 126.401474 132.42000 132.45000 131.11999 131.64999
## 12186 2017-02-09   AMZN 821.359985 821.35999 825.00000 819.71002 821.59998
## 12187 2017-02-09     FB 134.139999 134.14000 134.50000 133.31000 134.49000
## 12188 2017-02-09   GOOG 809.559998 809.56000 810.65997 804.53998 809.51001
## 12189 2017-02-09   MSFT  60.363663  64.06000  64.44000  63.32000  63.52000
## 12190 2017-02-09   TWTR  16.410000  16.41000  18.72000  16.26000  18.72000
## 12191 2017-02-10   AAPL 126.115120 132.11999 132.94000 132.05000 132.46001
## 12192 2017-02-10   AMZN 827.460022 827.46002 828.00000 822.84998 823.82001
## 12193 2017-02-10     FB 134.190002 134.19000 134.94000 133.67999 134.10001
## 12194 2017-02-10   GOOG 813.669983 813.66998 815.25000 809.78003 811.70001
## 12195 2017-02-10   MSFT  60.307125  64.00000  64.30000  63.98000  64.25000
## 12196 2017-02-10   TWTR  15.580000  15.58000  16.00000  15.50000  15.96000
## 12197 2017-02-13   AAPL 127.231926 133.28999 133.82001 132.75000 133.08000
## 12198 2017-02-13   AMZN 836.530029 836.53003 843.00000 828.54999 831.62000
## 12199 2017-02-13     FB 134.050003 134.05000 134.70000 133.70000 134.70000
## 12200 2017-02-13   GOOG 819.239990 819.23999 820.95898 815.48999 816.00000
## 12201 2017-02-13   MSFT  60.985577  64.72000  64.86000  64.13000  64.24000
## 12202 2017-02-13   TWTR  15.810000  15.81000  15.99000  15.51000  15.63000
## 12203 2017-02-14   AAPL 128.883331 135.02000 135.09000 133.25000 133.47000
## 12204 2017-02-14   AMZN 836.390015 836.39001 838.31000 831.45001 837.00000
## 12205 2017-02-14     FB 133.850006 133.85001 134.23000 132.55000 134.10001
## 12206 2017-02-14   GOOG 820.450012 820.45001 823.00000 816.00000 819.00000
## 12207 2017-02-14   MSFT  61.213108  64.57000  64.72000  64.02000  64.41000
## 12208 2017-02-14   TWTR  16.520000  16.52000  16.60000  15.85000  15.92000
## 12209 2017-02-15   AAPL 129.351059 135.51000 136.27000 134.61999 135.52000
## 12210 2017-02-15   AMZN 842.700012 842.70001 842.81000 832.82001 834.00000
## 12211 2017-02-15     FB 133.440002 133.44000 133.70000 132.66000 133.45000
## 12212 2017-02-15   GOOG 818.979980 818.97998 823.00000 818.46997 819.35999
## 12213 2017-02-15   MSFT  61.175182  64.53000  64.57000  64.16000  64.50000
## 12214 2017-02-15   TWTR  16.740000  16.74000  16.89000  16.30000  16.85000
## 12215 2017-02-16   AAPL 129.198318 135.35001 135.89999 134.84000 135.67000
## 12216 2017-02-16   AMZN 844.140015 844.14001 845.00000 839.38000 841.84003
## 12217 2017-02-16     FB 133.839996 133.84000 133.86999 133.02000 133.07001
## 12218 2017-02-16   GOOG 824.159973 824.15997 824.40002 818.97998 819.92999
## 12219 2017-02-16   MSFT  61.165691  64.52000  65.24000  64.44000  64.74000
## 12220 2017-02-16   TWTR  16.350000  16.35000  16.79000  16.32000  16.69000
## 12221 2017-02-17   AAPL 129.551529 135.72000 135.83000 135.10001 135.10001
## 12222 2017-02-17   AMZN 845.070007 845.07001 847.27002 840.72998 842.00000
## 12223 2017-02-17     FB 133.529999 133.53000 134.09000 133.17000 133.50000
## 12224 2017-02-17   GOOG 828.070007 828.07001 828.07001 821.65503 823.02002
## 12225 2017-02-17   MSFT  61.260506  64.62000  64.69000  64.30000  64.47000
## 12226 2017-02-17   TWTR  16.620001  16.62000  16.63000  16.36000  16.36000
## 12227 2017-02-21   AAPL 130.486969 136.70000 136.75000 135.98000 136.23000
## 12228 2017-02-21   AMZN 856.440002 856.44000 857.97998 847.25000 848.84003
## 12229 2017-02-21     FB 133.720001 133.72000 133.91000 132.89999 133.50000
## 12230 2017-02-21   GOOG 831.659973 831.65997 833.45001 828.34998 828.65997
## 12231 2017-02-21   MSFT  61.137264  64.49000  64.95000  64.45000  64.61000
## 12232 2017-02-21   TWTR  16.420000  16.42000  16.69000  16.30000  16.64000
## 12233 2017-02-22   AAPL 130.878326 137.11000 137.11999 136.11000 136.42999
## 12234 2017-02-22   AMZN 855.609985 855.60999 858.42999 852.17999 856.95001
## 12235 2017-02-22     FB 136.119995 136.11999 136.78999 133.46001 133.60001
## 12236 2017-02-22   GOOG 830.760010 830.76001 833.25000 828.64001 828.65997
## 12237 2017-02-22   MSFT  61.014015  64.36000  64.39000  64.05000  64.33000
## 12238 2017-02-22   TWTR  16.080000  16.08000  16.51000  16.01000  16.40000
## 12239 2017-02-23   AAPL 130.324677 136.53000 137.48000 136.30000 137.38001
## 12240 2017-02-23   AMZN 852.190002 852.19000 860.85999 848.00000 857.57001
## 12241 2017-02-23     FB 135.360001 135.36000 136.11999 134.33000 135.89000
## 12242 2017-02-23   GOOG 831.330017 831.33002 832.46002 822.88000 830.12000
## 12243 2017-02-23   MSFT  61.260506  64.62000  64.73000  64.19000  64.42000
## 12244 2017-02-23   TWTR  16.030001  16.03000  16.27000  15.90000  16.12000
## 12245 2017-02-24   AAPL 130.448807 136.66000 136.66000 135.28000 135.91000
## 12246 2017-02-24   AMZN 845.239990 845.23999 845.81000 837.75000 844.69000
## 12247 2017-02-24     FB 135.440002 135.44000 135.61999 134.16000 134.16000
## 12248 2017-02-24   GOOG 828.640015 828.64001 829.00000 824.20001 827.72998
## 12249 2017-02-24   MSFT  61.260506  64.62000  64.80000  64.14000  64.53000
## 12250 2017-02-24   TWTR  15.980000  15.98000  15.99000  15.85000  15.95000
## 12251 2017-02-27   AAPL 130.706482 136.92999 137.44000 136.28000 137.14000
## 12252 2017-02-27   AMZN 848.640015 848.64001 852.50000 839.66998 842.38000
## 12253 2017-02-27     FB 136.410004 136.41000 137.17999 135.02000 135.26000
## 12254 2017-02-27   GOOG 829.280029 829.28003 830.50000 824.00000 824.54999
## 12255 2017-02-27   MSFT  60.890785  64.23000  64.54000  64.05000  64.54000
## 12256 2017-02-27   TWTR  16.059999  16.06000  16.13000  15.72000  15.93000
## 12257 2017-02-28   AAPL 130.763809 136.99000 137.44000 136.70000 137.08000
## 12258 2017-02-28   AMZN 845.039978 845.03998 854.09003 842.04999 851.45001
## 12259 2017-02-28     FB 135.539993 135.53999 136.81000 134.75000 136.78999
## 12260 2017-02-28   GOOG 823.210022 823.21002 828.53998 820.20001 825.60999
## 12261 2017-02-28   MSFT  60.653774  63.98000  64.20000  63.76000  64.08000
## 12262 2017-02-28   TWTR  15.770000  15.77000  16.04000  15.74000  16.00000
## 12263 2017-03-01   AAPL 133.436508 139.78999 140.14999 137.60001 137.89000
## 12264 2017-03-01   AMZN 853.080017 853.08002 854.83002 849.01001 853.04999
## 12265 2017-03-01     FB 137.419998 137.42000 137.48000 136.30000 136.47000
## 12266 2017-03-01   GOOG 835.239990 835.23999 836.25500 827.26001 828.84998
## 12267 2017-03-01   MSFT  61.563877  64.94000  64.99000  64.02000  64.13000
## 12268 2017-03-01   TWTR  15.790000  15.79000  15.90000  15.59000  15.87000
## 12269 2017-03-02   AAPL 132.644257 138.96001 140.28000 138.76000 140.00000
## 12270 2017-03-02   AMZN 848.909973 848.90997 854.82001 847.28003 853.08002
## 12271 2017-03-02     FB 136.759995 136.76000 137.82001 136.31000 137.09000
## 12272 2017-03-02   GOOG 830.630005 830.63000 834.51001 829.64001 833.84998
## 12273 2017-03-02   MSFT  60.682220  64.01000  64.75000  63.88000  64.69000
## 12274 2017-03-02   TWTR  15.790000  15.79000  16.00000  15.72000  15.77000
## 12275 2017-03-03   AAPL 133.426956 139.78000 139.83000 138.59000 138.78000
## 12276 2017-03-03   AMZN 849.880005 849.88000 851.98999 846.27002 847.20001
## 12277 2017-03-03     FB 137.169998 137.17000 137.33000 136.08000 136.63001
## 12278 2017-03-03   GOOG 829.080017 829.08002 831.35999 825.75098 830.56000
## 12279 2017-03-03   MSFT  60.909737  64.25000  64.28000  63.62000  63.99000
## 12280 2017-03-03   TWTR  15.750000  15.75000  16.10000  15.68000  15.84000
## 12281 2017-03-06   AAPL 133.006958 139.34000 139.77000 138.60001 139.36999
## 12282 2017-03-06   AMZN 846.609985 846.60999 848.48999 841.12000 845.22998
## 12283 2017-03-06     FB 137.419998 137.42000 137.83000 136.51000 136.88001
## 12284 2017-03-06   GOOG 827.780029 827.78003 828.88000 822.40002 826.95001
## 12285 2017-03-06   MSFT  60.928696  64.27000  64.56000  63.81000  63.97000
## 12286 2017-03-06   TWTR  15.560000  15.56000  15.78000  15.50000  15.75000
## 12287 2017-03-07   AAPL 133.178802 139.52000 139.98000 138.78999 139.06000
## 12288 2017-03-07   AMZN 846.020020 846.02002 848.46002 843.75000 845.47998
## 12289 2017-03-07     FB 137.300003 137.30000 138.36999 136.99000 137.03000
## 12290 2017-03-07   GOOG 831.909973 831.90997 833.40997 826.52002 827.40002
## 12291 2017-03-07   MSFT  61.051949  64.40000  64.78000  64.19000  64.19000
## 12292 2017-03-07   TWTR  15.180000  15.18000  15.73000  15.16000  15.52000
## 12293 2017-03-08   AAPL 132.682419 139.00000 139.80000 138.82001 138.95000
## 12294 2017-03-08   AMZN 850.500000 850.50000 853.07001 846.78998 848.00000
## 12295 2017-03-08     FB 137.720001 137.72000 137.99000 137.05000 137.14999
## 12296 2017-03-08   GOOG 835.369995 835.37000 838.15002 831.78998 833.51001
## 12297 2017-03-08   MSFT  61.611267  64.99000  65.08000  64.25000  64.26000
## 12298 2017-03-08   TWTR  15.240000  15.24000  15.36000  15.08000  15.19000
## 12299 2017-03-09   AAPL 132.376953 138.67999 138.78999 137.05000 138.74000
## 12300 2017-03-09   AMZN 853.000000 853.00000 856.40002 850.31000 851.00000
## 12301 2017-03-09     FB 138.240005 138.24000 138.57001 137.39999 137.72000
## 12302 2017-03-09   GOOG 838.679993 838.67999 842.00000 834.21002 836.00000
## 12303 2017-03-09   MSFT  61.364788  64.73000  65.20000  64.48000  65.19000
## 12304 2017-03-09   TWTR  15.220000  15.22000  15.39000  15.03000  15.24000
## 12305 2017-03-10   AAPL 132.816055 139.14000 139.36000 138.64000 139.25000
## 12306 2017-03-10   AMZN 852.460022 852.46002 857.34998 851.71997 857.00000
## 12307 2017-03-10     FB 138.789993 138.78999 139.49000 138.22000 138.91000
## 12308 2017-03-10   GOOG 843.250000 843.25000 844.90997 839.50000 843.28003
## 12309 2017-03-10   MSFT  61.554375  64.93000  65.26000  64.75000  65.11000
## 12310 2017-03-10   TWTR  15.120000  15.12000  15.27000  14.94000  15.23000
## 12311 2017-03-13   AAPL 132.873306 139.20000 139.42999 138.82001 138.85001
## 12312 2017-03-13   AMZN 854.590027 854.59003 855.69000 851.71002 851.77002
## 12313 2017-03-13     FB 139.600006 139.60001 139.67999 138.67000 138.71001
## 12314 2017-03-13   GOOG 845.539978 845.53998 848.68500 843.25000 844.00000
## 12315 2017-03-13   MSFT  61.345821  64.71000  65.19000  64.57000  65.01000
## 12316 2017-03-13   TWTR  15.210000  15.21000  15.27000  15.10000  15.10000
## 12317 2017-03-14   AAPL 132.672867 138.99000 139.64999 138.84000 139.30000
## 12318 2017-03-14   AMZN 852.530029 852.53003 853.75000 847.54999 853.54999
## 12319 2017-03-14     FB 139.320007 139.32001 139.46001 138.52000 139.46001
## 12320 2017-03-14   GOOG 845.619995 845.62000 847.23999 840.79999 843.64001
## 12321 2017-03-14   MSFT  61.061420  64.41000  64.55000  64.15000  64.53000
## 12322 2017-03-14   TWTR  15.320000  15.32000  15.58000  15.15000  15.20000
## 12323 2017-03-15   AAPL 134.076080 140.46001 140.75000 139.03000 139.41000
## 12324 2017-03-15   AMZN 852.969971 852.96997 854.45001 847.10999 854.33002
## 12325 2017-03-15     FB 139.720001 139.72000 140.10001 138.49000 139.28999
## 12326 2017-03-15   GOOG 847.200012 847.20001 848.63000 840.77002 847.59003
## 12327 2017-03-15   MSFT  61.383747  64.75000  64.92000  64.25000  64.55000
## 12328 2017-03-15   TWTR  15.030000  15.03000  15.30000  14.85000  15.25000
## 12329 2017-03-16   AAPL 134.295593 140.69000 141.02000 140.26000 140.72000
## 12330 2017-03-16   AMZN 853.419983 853.41998 855.50000 850.51001 855.29999
## 12331 2017-03-16     FB 139.990005 139.99000 140.25000 139.73000 140.20000
## 12332 2017-03-16   GOOG 848.780029 848.78003 850.84998 846.13000 849.03003
## 12333 2017-03-16   MSFT  61.279465  64.64000  64.76000  64.30000  64.75000
## 12334 2017-03-16   TWTR  15.190000  15.19000  15.28000  15.04000  15.08000
## 12335 2017-03-17   AAPL 133.627457 139.99000 141.00000 139.89000 141.00000
## 12336 2017-03-17   AMZN 852.309998 852.31000 853.83002 850.64001 853.48999
## 12337 2017-03-17     FB 139.839996 139.84000 140.34000 139.70000 140.34000
## 12338 2017-03-17   GOOG 852.119995 852.12000 853.40002 847.10999 851.60999
## 12339 2017-03-17   MSFT  61.497505  64.87000  65.24000  64.68000  64.91000
## 12340 2017-03-17   TWTR  15.080000  15.08000  15.23000  15.03000  15.20000
## 12341 2017-03-20   AAPL 135.030609 141.46001 141.50000 140.23000 140.39999
## 12342 2017-03-20   AMZN 856.969971 856.96997 857.79999 851.01001 851.51001
## 12343 2017-03-20     FB 139.940002 139.94000 140.19000 139.25000 139.71001
## 12344 2017-03-20   GOOG 848.400024 848.40002 850.21997 845.15002 850.01001
## 12345 2017-03-20   MSFT  61.554375  64.93000  65.18000  64.72000  64.91000
## 12346 2017-03-20   TWTR  15.090000  15.09000  15.11000  14.82000  15.11000
## 12347 2017-03-21   AAPL 133.484238 139.84000 142.80000 139.73000 142.11000
## 12348 2017-03-21   AMZN 843.200012 843.20001 862.79999 841.31000 858.84003
## 12349 2017-03-21     FB 138.509995 138.51000 142.31000 138.39999 141.14999
## 12350 2017-03-21   GOOG 830.460022 830.46002 853.50000 829.02002 851.40002
## 12351 2017-03-21   MSFT  60.871819  64.21000  65.50000  64.13000  65.19000
## 12352 2017-03-21   TWTR  14.540000  14.54000  15.10000  14.50000  15.08000
## 12353 2017-03-22   AAPL 134.992432 141.42000 141.60001 139.76000 139.85001
## 12354 2017-03-22   AMZN 848.059998 848.06000 849.37000 839.04999 840.42999
## 12355 2017-03-22     FB 139.589996 139.59000 139.78999 137.60001 137.92999
## 12356 2017-03-22   GOOG 829.590027 829.59003 835.54999 827.17999 831.90997
## 12357 2017-03-22   MSFT  61.649185  65.03000  65.14000  64.12000  64.12000
## 12358 2017-03-22   TWTR  14.980000  14.98000  14.99000  14.32000  14.50000
## 12359 2017-03-23   AAPL 134.515152 140.92000 141.58000 140.61000 141.26000
## 12360 2017-03-23   AMZN 847.380005 847.38000 850.89001 844.79999 848.20001
## 12361 2017-03-23     FB 139.529999 139.53000 140.39000 139.09000 139.48000
## 12362 2017-03-23   GOOG 817.580017 817.58002 822.57001 812.25702 821.00000
## 12363 2017-03-23   MSFT  61.497505  64.87000  65.24000  64.77000  64.94000
## 12364 2017-03-23   TWTR  14.930000  14.93000  15.05000  14.73000  14.99000
## 12365 2017-03-24   AAPL 134.247864 140.64000 141.74000 140.35001 141.50000
## 12366 2017-03-24   AMZN 845.609985 845.60999 851.79999 843.53003 851.67999
## 12367 2017-03-24     FB 140.339996 140.34000 141.02000 139.76000 140.08000
## 12368 2017-03-24   GOOG 814.429993 814.42999 821.92999 808.89001 820.08002
## 12369 2017-03-24   MSFT  61.601799  64.98000  65.45000  64.76000  65.36000
## 12370 2017-03-24   TWTR  15.140000  15.14000  15.37000  15.03000  15.06000
## 12371 2017-03-27   AAPL 134.476990 140.88001 141.22000 138.61999 139.39000
## 12372 2017-03-27   AMZN 846.820007 846.82001 850.29999 833.50000 838.07001
## 12373 2017-03-27     FB 140.320007 140.32001 140.64999 138.77000 139.05000
## 12374 2017-03-27   GOOG 819.510010 819.51001 821.63000 803.37000 806.95001
## 12375 2017-03-27   MSFT  61.715549  65.10000  65.22000  64.35000  64.63000
## 12376 2017-03-27   TWTR  14.990000  14.99000  15.06000  14.75000  15.02000
## 12377 2017-03-28   AAPL 137.264267 143.80000 144.03999 140.61999 140.91000
## 12378 2017-03-28   AMZN 856.000000 856.00000 858.46002 850.09998 851.75000
## 12379 2017-03-28     FB 141.759995 141.76000 141.95000 140.01000 140.36000
## 12380 2017-03-28   GOOG 820.919983 820.91998 825.98999 814.02698 820.40997
## 12381 2017-03-28   MSFT  61.895672  65.29000  65.47000  64.65000  64.96000
## 12382 2017-03-28   TWTR  14.940000  14.94000  15.17000  14.80000  15.00000
## 12383 2017-03-29   AAPL 137.569687 144.11999 144.49000 143.19000 143.67999
## 12384 2017-03-29   AMZN 874.320007 874.32001 876.44000 859.02002 859.04999
## 12385 2017-03-29     FB 142.649994 142.64999 142.86000 141.42999 141.99000
## 12386 2017-03-29   GOOG 831.409973 831.40997 832.76501 822.38000 825.00000
## 12387 2017-03-29   MSFT  62.066311  65.47000  65.50000  64.95000  65.12000
## 12388 2017-03-29   TWTR  15.040000  15.04000  15.06000  14.70000  14.86000
## 12389 2017-03-30   AAPL 137.388336 143.92999 144.50000 143.50000 144.19000
## 12390 2017-03-30   AMZN 876.340027 876.34003 877.06000 871.65997 874.95001
## 12391 2017-03-30     FB 142.410004 142.41000 142.95000 141.85001 142.39999
## 12392 2017-03-30   GOOG 831.500000 831.50000 833.67999 829.00000 833.50000
## 12393 2017-03-30   MSFT  62.293839  65.71000  65.98000  65.36000  65.42000
## 12394 2017-03-30   TWTR  14.920000  14.92000  15.08000  14.90000  15.05000
## 12395 2017-03-31   AAPL 137.130630 143.66000 144.27000 143.01000 143.72000
## 12396 2017-03-31   AMZN 886.539978 886.53998 890.34998 876.65002 877.00000
## 12397 2017-03-31     FB 142.050003 142.05000 142.63001 141.89000 142.31000
## 12398 2017-03-31   GOOG 829.559998 829.56000 831.64001 827.39001 828.96997
## 12399 2017-03-31   MSFT  62.436039  65.86000  66.19000  65.45000  65.65000
## 12400 2017-03-31   TWTR  14.950000  14.95000  15.06000  14.91000  14.93000
## 12401 2017-04-03   AAPL 137.168839 143.70000 144.11999 143.05000 143.71001
## 12402 2017-04-03   AMZN 891.510010 891.51001 893.48999 885.41998 888.00000
## 12403 2017-04-03     FB 142.279999 142.28000 142.47000 140.82001 141.92999
## 12404 2017-04-03   GOOG 838.549988 838.54999 840.84998 829.21997 829.21997
## 12405 2017-04-03   MSFT  62.142159  65.55000  65.94000  65.19000  65.81000
## 12406 2017-04-03   TWTR  14.840000  14.84000  14.98000  14.65000  14.97000
## 12407 2017-04-04   AAPL 138.190186 144.77000 144.89000 143.17000 143.25000
## 12408 2017-04-04   AMZN 906.830017 906.83002 908.53998 890.28003 891.50000
## 12409 2017-04-04     FB 141.729996 141.73000 142.09000 141.27000 141.86000
## 12410 2017-04-04   GOOG 834.570007 834.57001 835.17999 829.03601 831.35999
## 12411 2017-04-04   MSFT  62.312801  65.73000  65.81000  65.28000  65.39000
## 12412 2017-04-04   TWTR  14.690000  14.69000  14.76000  14.58000  14.75000
## 12413 2017-04-05   AAPL 137.474258 144.02000 145.46001 143.81000 144.22000
## 12414 2017-04-05   AMZN 909.280029 909.28003 923.71997 905.62000 910.82001
## 12415 2017-04-05     FB 141.850006 141.85001 143.44000 141.28999 142.26000
## 12416 2017-04-05   GOOG 831.409973 831.40997 842.45001 830.71997 835.51001
## 12417 2017-04-05   MSFT  62.151638  65.56000  66.35000  65.44000  66.30000
## 12418 2017-04-05   TWTR  14.530000  14.53000  14.82000  14.41000  14.61000
## 12419 2017-04-06   AAPL 137.130630 143.66000 144.52000 143.45000 144.28999
## 12420 2017-04-06   AMZN 898.280029 898.28003 917.19000 894.48999 913.79999
## 12421 2017-04-06     FB 141.169998 141.17000 142.22000 140.91000 142.11000
## 12422 2017-04-06   GOOG 827.880005 827.88000 836.39001 826.46002 832.40002
## 12423 2017-04-06   MSFT  62.312801  65.73000  66.06000  65.48000  65.60000
## 12424 2017-04-06   TWTR  14.390000  14.39000  14.62000  14.30000  14.53000
## 12425 2017-04-07   AAPL 136.825165 143.34000 144.17999 143.27000 143.73000
## 12426 2017-04-07   AMZN 894.880005 894.88000 900.09003 889.31000 899.65002
## 12427 2017-04-07     FB 140.779999 140.78000 141.55000 140.24000 141.20000
## 12428 2017-04-07   GOOG 824.669983 824.66998 828.48499 820.51300 827.96002
## 12429 2017-04-07   MSFT  62.265392  65.68000  65.96000  65.44000  65.85000
## 12430 2017-04-07   TWTR  14.290000  14.29000  14.43000  14.25000  14.36000
## 12431 2017-04-10   AAPL 136.662872 143.17000 143.88001 142.89999 143.60001
## 12432 2017-04-10   AMZN 907.039978 907.03998 908.51001 899.00000 899.63000
## 12433 2017-04-10     FB 141.039993 141.03999 141.42999 140.63001 141.00000
## 12434 2017-04-10   GOOG 824.729980 824.72998 829.34998 823.77002 825.39001
## 12435 2017-04-10   MSFT  62.123177  65.53000  65.82000  65.36000  65.61000
## 12436 2017-04-10   TWTR  14.360000  14.36000  14.46000  14.20000  14.30000
## 12437 2017-04-11   AAPL 135.192902 141.63001 143.35001 140.06000 142.94000
## 12438 2017-04-11   AMZN 902.359985 902.35999 911.23999 897.50000 907.03998
## 12439 2017-04-11     FB 139.919998 139.92000 141.03000 138.81000 140.80000
## 12440 2017-04-11   GOOG 823.349976 823.34998 827.42700 817.02002 824.71002
## 12441 2017-04-11   MSFT  62.075790  65.48000  65.61000  64.85000  65.60000
## 12442 2017-04-11   TWTR  14.310000  14.31000  14.40000  14.20000  14.30000
## 12443 2017-04-12   AAPL 135.355133 141.80000 142.14999 141.01000 141.60001
## 12444 2017-04-12   AMZN 896.229980 896.22998 904.09003 895.25000 903.09003
## 12445 2017-04-12     FB 139.580002 139.58000 140.39999 139.44000 139.72000
## 12446 2017-04-12   GOOG 824.320007 824.32001 826.65997 821.02002 821.92999
## 12447 2017-04-12   MSFT  61.838787  65.23000  65.51000  65.11000  65.42000
## 12448 2017-04-12   TWTR  14.420000  14.42000  14.78000  14.26000  14.34000
## 12449 2017-04-13   AAPL 134.639252 141.05000 142.38001 141.05000 141.91000
## 12450 2017-04-13   AMZN 884.669983 884.66998 894.96997 884.48999 891.45001
## 12451 2017-04-13     FB 139.389999 139.39000 140.58000 139.33000 139.61999
## 12452 2017-04-13   GOOG 823.559998 823.56000 826.38000 821.44000 822.14001
## 12453 2017-04-13   MSFT  61.573345  64.95000  65.86000  64.95000  65.29000
## 12454 2017-04-13   TWTR  14.300000  14.30000  14.50000  14.22000  14.49000
## 12455 2017-04-17   AAPL 135.383804 141.83000 141.88001 140.86999 141.48000
## 12456 2017-04-17   AMZN 901.989990 901.98999 902.38000 887.50000 887.50000
## 12457 2017-04-17     FB 141.419998 141.42000 141.55000 139.75000 139.76000
## 12458 2017-04-17   GOOG 837.169983 837.16998 837.75000 824.46997 825.01001
## 12459 2017-04-17   MSFT  62.075790  65.48000  65.49000  65.01000  65.04000
## 12460 2017-04-17   TWTR  14.400000  14.40000  14.55000  14.12000  14.30000
## 12461 2017-04-18   AAPL 134.782440 141.20000 142.03999 141.11000 141.41000
## 12462 2017-04-18   AMZN 903.780029 903.78003 909.60999 900.78003 900.98999
## 12463 2017-04-18     FB 140.960007 140.96001 141.91000 140.61000 141.27000
## 12464 2017-04-18   GOOG 836.820007 836.82001 838.92999 832.71002 834.21997
## 12465 2017-04-18   MSFT  61.990479  65.39000  65.71000  65.16000  65.33000
## 12466 2017-04-18   TWTR  14.440000  14.44000  14.56000  14.27000  14.37000
## 12467 2017-04-19   AAPL 134.286041 140.67999 142.00000 140.45000 141.88001
## 12468 2017-04-19   AMZN 899.200012 899.20001 910.50000 897.37000 907.84003
## 12469 2017-04-19     FB 142.270004 142.27000 143.03999 141.27000 141.35001
## 12470 2017-04-19   GOOG 838.210022 838.21002 842.21997 836.28998 839.78998
## 12471 2017-04-19   MSFT  61.658665  65.04000  65.75000  64.89000  65.65000
## 12472 2017-04-19   TWTR  14.540000  14.54000  14.79000  14.44000  14.44000
## 12473 2017-04-20   AAPL 135.966064 142.44000 142.92000 141.16000 141.22000
## 12474 2017-04-20   AMZN 902.059998 902.06000 905.32001 896.28998 899.70001
## 12475 2017-04-20     FB 143.800003 143.80000 144.25000 142.69000 142.95000
## 12476 2017-04-20   GOOG 841.650024 841.65002 845.20001 839.32001 841.44000
## 12477 2017-04-20   MSFT  62.094757  65.50000  65.75000  65.14000  65.46000
## 12478 2017-04-20   TWTR  14.650000  14.65000  14.75000  14.51000  14.58000
## 12479 2017-04-21   AAPL 135.803802 142.27000 142.67999 141.85001 142.44000
## 12480 2017-04-21   AMZN 898.530029 898.53003 903.65002 896.77002 902.66998
## 12481 2017-04-21     FB 143.679993 143.67999 144.17000 142.27000 143.89999
## 12482 2017-04-21   GOOG 843.190002 843.19000 843.88000 840.59998 842.88000
## 12483 2017-04-21   MSFT  62.947968  66.40000  66.70000  65.45000  65.67000
## 12484 2017-04-21   TWTR  14.630000  14.63000  14.75000  14.41000  14.65000
## 12485 2017-04-24   AAPL 137.111542 143.64000 143.95000 143.17999 143.50000
## 12486 2017-04-24   AMZN 907.409973 907.40997 909.98999 903.82001 908.67999
## 12487 2017-04-24     FB 145.470001 145.47000 145.67000 144.34000 144.96001
## 12488 2017-04-24   GOOG 862.760010 862.76001 863.45001 849.85999 851.20001
## 12489 2017-04-24   MSFT  64.019211  67.53000  67.66000  67.10000  67.48000
## 12490 2017-04-24   TWTR  14.710000  14.71000  14.82000  14.56000  14.70000
## 12491 2017-04-25   AAPL 137.961105 144.53000 144.89999 143.86999 143.91000
## 12492 2017-04-25   AMZN 907.619995 907.62000 909.47998 903.00000 907.03998
## 12493 2017-04-25     FB 146.490005 146.49000 147.14999 145.78999 145.78999
## 12494 2017-04-25   GOOG 872.299988 872.29999 875.00000 862.81000 865.00000
## 12495 2017-04-25   MSFT  64.388954  67.92000  68.04000  67.60000  67.90000
## 12496 2017-04-25   TWTR  14.660000  14.66000  14.96000  14.63000  14.71000
## 12497 2017-04-26   AAPL 137.149704 143.67999 144.60001 143.38001 144.47000
## 12498 2017-04-26   AMZN 909.289978 909.28998 915.75000 907.56000 910.29999
## 12499 2017-04-26     FB 146.559998 146.56000 147.59000 146.09000 147.09000
##          Volume
## 1     309579900
## 2      12405100
## 3      15470700
## 4      76935100
## 5     211815100
## 6       6318400
## 7      15834200
## 8      45774500
## 9     208685400
## 10      6619700
## 11     13795600
## 12     44607200
## 13    199276700
## 14      6783000
## 15      9544400
## 16     50220200
## 17    837324600
## 18      5703000
## 19     10803000
## 20     44636600
## 21    738220000
## 22      6527500
## 23     11981700
## 24     55017400
## 25    360063200
## 26      6465600
## 27     14470400
## 28     99464300
## 29    328172600
## 30      4466400
## 31      8980800
## 32    103972500
## 33    311019100
## 34      5643700
## 35     15194500
## 36     62379600
## 37    411565000
## 38      5026800
## 39     13448300
## 40     58519600
## 41    591151400
## 42      9105000
## 43     11908400
## 44     56364300
## 45    341118400
## 46      6095900
## 47      9993800
## 48     75826900
## 49    363506500
## 50      8317000
## 51     10849100
## 52     56143900
## 53    301856100
## 54      5313600
## 55      9365900
## 56     49171200
## 57    231953400
## 58      5271700
## 59     12164000
## 60     58527800
## 61    226493400
## 62      6747600
## 63     12784700
## 64     97378700
## 65    246718500
## 66      4139300
## 67     11034100
## 68     96103700
## 69    225416100
## 70      7395000
## 71      9587100
## 72     57605900
## 73    144492600
## 74      4813500
## 75      8392200
## 76     61900400
## 77    214017300
## 78      7277500
## 79     24503600
## 80     73968400
## 81    166085500
## 82     26123100
## 83     31434700
## 84     55355800
## 85    155382500
## 86     25850700
## 87     12620000
## 88     60401700
## 89    144713100
## 90      6110900
## 91     14467800
## 92     99102100
## 93    216098400
## 94      8612700
## 95     10683600
## 96     79281100
## 97    266706300
## 98     10503200
## 99      8270400
## 100    65145500
## 101   169757700
## 102     5483600
## 103     8183900
## 104    48749000
## 105   215135200
## 106     5960100
## 107     9753600
## 108    69823100
## 109   181017900
## 110     3835700
## 111    11552100
## 112    52774400
## 113   145246500
## 114     4505500
## 115     8155600
## 116    50348100
## 117   126995400
## 118     6814100
## 119    11440200
## 120    55588600
## 121    90915300
## 122     5088200
## 123     8115000
## 124    63858100
## 125    99967000
## 126     4679000
## 127    12400200
## 128   109340300
## 129   154425600
## 130     8903400
## 131     8165600
## 132    53978200
## 133   288828400
## 134     4508400
## 135    11323400
## 136    68604900
## 137   209556200
## 138     4926100
## 139    11530700
## 140    57754400
## 141   129473400
## 142     5497400
## 143     7794200
## 144    63787100
## 145   153962200
## 146     4035200
## 147     7969500
## 148    63481900
## 149   286453300
## 150     8850700
## 151    18695300
## 152    87143300
## 153   229868800
## 154     7687400
## 155    16124700
## 156    86333300
## 157   353882200
## 158     9255800
## 159    17435400
## 160    80175700
## 161   215000100
## 162     7787800
## 163    13216400
## 164    63254700
## 165   209724900
## 166     9565600
## 167    12757800
## 168    56454300
## 169   180796700
## 170    12848200
## 171    15123800
## 172    49361800
## 173   156571100
## 174     8644600
## 175    13117100
## 176    52044700
## 177   127752800
## 178     7629300
## 179    10765700
## 180    72175200
## 181   112959000
## 182     6200100
## 183     9992600
## 184    80125000
## 185   182352100
## 186     4879000
## 187     6956700
## 188    36516400
## 189   216972700
## 190     5204100
## 191    12802300
## 192    75169500
## 193   199146500
## 194     8591100
## 195    16093800
## 196    75730300
## 197   139874700
## 198     7265700
## 199     7917800
## 200    51757100
## 201   142926000
## 202     6865500
## 203    11360600
## 204    65055300
## 205   178240300
## 206     4226600
## 207    10434200
## 208    49412000
## 209   122229100
## 210     3801300
## 211     6868600
## 212    47902400
## 213   171724000
## 214     4996400
## 215    11639900
## 216    72808200
## 217   140373100
## 218     5331500
## 219    11403900
## 220    47934900
## 221   112721000
## 222     2941500
## 223     8253300
## 224    50519800
## 225   216246800
## 226     3521100
## 227     9455800
## 228    47491500
## 229   233013200
## 230     3993600
## 231     7510300
## 232    58979800
## 233   235584300
## 234     6202200
## 235     9217500
## 236    46947000
## 237   181430900
## 238     6405200
## 239     8006800
## 240    42629900
## 241   150139500
## 242     5996900
## 243     6785600
## 244    47061000
## 245   125498100
## 246     7091300
## 247     6922700
## 248    41977600
## 249   145983600
## 250     5968200
## 251    13052300
## 252    39821300
## 253   119196000
## 254     4064700
## 255     7585800
## 256    63244200
## 257    88879000
## 258     3288400
## 259     5451900
## 260    30131200
## 261   103335400
## 262     4182700
## 263     6147100
## 264    31384600
## 265    88116700
## 266     3421800
## 267     5980800
## 268    38643100
## 269   137254600
## 270     5078400
## 271     7652500
## 272    44050200
## 273   164168900
## 274     4754500
## 275     5436000
## 276    43762100
## 277   179985400
## 278     3610000
## 279     5610400
## 280    36002900
## 281   152258400
## 282    13444000
## 283    10193800
## 284    30740100
## 285   187980100
## 286     7398900
## 287     6444200
## 288    33170200
## 289   116011000
## 290     4996400
## 291    11383400
## 292    41778400
## 293   106478400
## 294     4809700
## 295    22101700
## 296    43648800
## 297   130694900
## 298     5980500
## 299    24414100
## 300    60311500
## 301   195072500
## 302     7088600
## 303    11391600
## 304    41739100
## 305   263813200
## 306    19887600
## 307     7417000
## 308    34236700
## 309   296786000
## 310   104329200
## 311     7963300
## 312    39475000
## 313   434444500
## 314    62179500
## 315     8280600
## 316    68760300
## 317   174850900
## 318    50733400
## 319     5873200
## 320   128298800
## 321   154127400
## 322    23979200
## 323     7309600
## 324    67788800
## 325   133130900
## 326    18519000
## 327     7343800
## 328    73539300
## 329   126286300
## 330    14427200
## 331     6148300
## 332    80686700
## 333   144019400
## 334    13482000
## 335     7215200
## 336    82036800
## 337    95496800
## 338    14299300
## 339     7929500
## 340   104385900
## 341   215389300
## 342    14808300
## 343     6062700
## 344    59889100
## 345   195999300
## 346    13551100
## 347     5831900
## 348    60551700
## 349   179439400
## 350     8874900
## 351     7808800
## 352    51735000
## 353   299314400
## 354    10052000
## 355     7400100
## 356    55398600
## 357   163424100
## 358     7919100
## 359     5910100
## 360    43425300
## 361   162986600
## 362     7760400
## 363     7774300
## 364    70188500
## 365   238628600
## 366     8702100
## 367     8268800
## 368    75013900
## 369   281691900
## 370    14485400
## 371    13157500
## 372    45833600
## 373   183822800
## 374    11870900
## 375     9356100
## 376    41045600
## 377   155336300
## 378     9799200
## 379     7419400
## 380    58453000
## 381   159973100
## 382    36468800
## 383    12364700
## 384    41836400
## 385   143102400
## 386    17211300
## 387     7706700
## 388    39999500
## 389   227843700
## 390    42582500
## 391    10158300
## 392    46322500
## 393   221840500
## 394    23824600
## 395     8378400
## 396    64046400
## 397   158239900
## 398     9987200
## 399    10736900
## 400    47726500
## 401   161423500
## 402    11730800
## 403    10475000
## 404    42373100
## 405   369611200
## 406    10576100
## 407    14545800
## 408    57376800
## 409   324266600
## 410     9310200
## 411    17915400
## 412    85290500
## 413   221315500
## 414     7014500
## 415     9633800
## 416    39469400
## 417   221668300
## 418    11380500
## 419    14255200
## 420    41434500
## 421   230196400
## 422    30442500
## 423    20972400
## 424    44265000
## 425   278060300
## 426    15591000
## 427    15832400
## 428    38217500
## 429   478769900
## 430    24138200
## 431    21340600
## 432    71971400
## 433   310420600
## 434    10204500
## 435    12764000
## 436    61346200
## 437   468564600
## 438    11159100
## 439     9330100
## 440    48467400
## 441   356641600
## 442    11829500
## 443    12887000
## 444    56981800
## 445   430338300
## 446    11917900
## 447    14120600
## 448    64435600
## 449   243316500
## 450     8245300
## 451     9277000
## 452    59065700
## 453   202804700
## 454     9833200
## 455    12394400
## 456   100933000
## 457   227651200
## 458     7813600
## 459     9707900
## 460    45412600
## 461   235756500
## 462    11871000
## 463     8743200
## 464    46802600
## 465   224378000
## 466     9172600
## 467     8708800
## 468    46861600
## 469   216761300
## 470     7609700
## 471     8852400
## 472    56564800
## 473   157969000
## 474     8382600
## 475    14461300
## 476    86219900
## 477   241350900
## 478     7593500
## 479    15909300
## 480    53905800
## 481   336251300
## 482    11247800
## 483    11421500
## 484    48340300
## 485   243674200
## 486     8242900
## 487    12292000
## 488    53468600
## 489   209535900
## 490     9782200
## 491     8368000
## 492    46055200
## 493   284460400
## 494     5316600
## 495     7790200
## 496    71193900
## 497   248715600
## 498     4906100
## 499     7001200
## 500    47316000
## 501   290620400
## 502     2223500
## 503     3757500
## 504    35202600
## 505   363262900
## 506     4487900
## 507     9922700
## 508    47838500
## 509   218673700
## 510     4615300
## 511     5514400
## 512    57541000
## 513   248955000
## 514    14816900
## 515     7487500
## 516    33831400
## 517   313751900
## 518     8885400
## 519     7740800
## 520    66013500
## 521   205443000
## 522     6593600
## 523     6643300
## 524    48017000
## 525   176152200
## 526    11451600
## 527     6908900
## 528    54302400
## 529   226901500
## 530    12502000
## 531    10513300
## 532    42173000
## 533   234028200
## 534     8334900
## 535    13248300
## 536    48023200
## 537   177489900
## 538     6084400
## 539     8689500
## 540    77539600
## 541   189214200
## 542     6289700
## 543    12205500
## 544    64414400
## 545   183222900
## 546     5273500
## 547    22337700
## 548   121159300
## 549   291943400
## 550     9130700
## 551    35677700
## 552    98292600
## 553   259122500
## 554     9267800
## 555    12761000
## 556    48910600
## 557   448823200
## 558    25342300
## 559    11185900
## 560    59729300
## 561   374045700
## 562    60452400
## 563    11131400
## 564    54950100
## 565   546657300
## 566    23267100
## 567    13818300
## 568    87025300
## 569   290274600
## 570    13942600
## 571    11059400
## 572    69214600
## 573   276747100
## 574    12855600
## 575     7956200
## 576    67499600
## 577   440598200
## 578    14104500
## 579     8572900
## 580    66554000
## 581   437539200
## 582    16918000
## 583     8889500
## 584    80006300
## 585   213161200
## 586    10361600
## 587     6333400
## 588    47938300
## 589   169796900
## 590     7987500
## 591     6376100
## 592    61535500
## 593   231292600
## 594     9002900
## 595     7330300
## 596    59530500
## 597   237484100
## 598     8059300
## 599     8560500
## 600    49163000
## 601   202024200
## 602     8244800
## 603     8168000
## 604    52898600
## 605   281348900
## 606     8348400
## 607     9729200
## 608    72964500
## 609   352687300
## 610     9067600
## 611    11794300
## 612    76576200
## 613   188227900
## 614     6068600
## 615     6382300
## 616    55492300
## 617   184751700
## 618     5946200
## 619     7294500
## 620    42944100
## 621   248213000
## 622     6375900
## 623    10859500
## 624    48117700
## 625   466672500
## 626    10787300
## 627    17355900
## 628    81447400
## 629   298765600
## 630     7240600
## 631    10999800
## 632    76747700
## 633   200829300
## 634     5916100
## 635     5414700
## 636    49952000
## 637   325761800
## 638     8429100
## 639     7248200
## 640    50786200
## 641   265441400
## 642     6848100
## 643     6529700
## 644    44763500
## 645   216709500
## 646     5665000
## 647     6176400
## 648    33886600
## 649   227958500
## 650     5665700
## 651     4963800
## 652    45158900
## 653   176859900
## 654     6951300
## 655     4667500
## 656    32789500
## 657   294841400
## 658     5767000
## 659     6572200
## 660    43924400
## 661   291715200
## 662     5076800
## 663     5117600
## 664    45753700
## 665   358895600
## 666     4628800
## 667     5323200
## 668    33690700
## 669   219221800
## 670     6157400
## 671     5977400
## 672    42511900
## 673   329210700
## 674     8266000
## 675     7415000
## 676    45689600
## 677   582055600
## 678     9062200
## 679     6650600
## 680    47669800
## 681   475315400
## 682     8826900
## 683     7278900
## 684    45430800
## 685   357644000
## 686     8231200
## 687     7354600
## 688    52160900
## 689   371959700
## 690     5366900
## 691     6475700
## 692    37247600
## 693   242971400
## 694     6859800
## 695     5427400
## 696    34380800
## 697   255692500
## 698     9030300
## 699     5994300
## 700    42364700
## 701   164040800
## 702     5983500
## 703     3796200
## 704    35288600
## 705   151830000
## 706     3954700
## 707     5550400
## 708    33496600
## 709   198342900
## 710     4484500
## 711     4411300
## 712    39536500
## 713   266022400
## 714     8924400
## 715     8462900
## 716    77462400
## 717   256720100
## 718     6458700
## 719    11095100
## 720    94242200
## 721   172960200
## 722     5780800
## 723    11091300
## 724    67168900
## 725   284720100
## 726     6524500
## 727    16083400
## 728   135636100
## 729   263040400
## 730     5321800
## 731    10633600
## 732   104459800
## 733   298137700
## 734     5800300
## 735     5481600
## 736    75621000
## 737   243817000
## 738     5770300
## 739     6717100
## 740    60337000
## 741   164549700
## 742     2812700
## 743     4128000
## 744    43407100
## 745   153775300
## 746     4813700
## 747     5298700
## 748    45819100
## 749   209267100
## 750     5397400
## 751     9457800
## 752    43875100
## 753   198017400
## 754     4867200
## 755    14187900
## 756    33700900
## 757   173129600
## 758     5052200
## 759     7788000
## 760    37633900
## 761   164239600
## 762     3318300
## 763     5995700
## 764    37868000
## 765   235867800
## 766     5523500
## 767    10175300
## 768    45012300
## 769   208982200
## 770     7428400
## 771    10093600
## 772    30265400
## 773   276071600
## 774     7144600
## 775    17601200
## 776    63603100
## 777   166897500
## 778     5567800
## 779    10811500
## 780    32251500
## 781   410998000
## 782     9822400
## 783    23686300
## 784    50788400
## 785   247044000
## 786     8359900
## 787    13698500
## 788    31121100
## 789   269482500
## 790     5608800
## 791    13939500
## 792    47150500
## 793   266957600
## 794     8511500
## 795    12095700
## 796    56286200
## 797   281903300
## 798     7678700
## 799    12106100
## 800    86092400
## 801   205919000
## 802     5329500
## 803    24670400
## 804    49208600
## 805   322945000
## 806     9126200
## 807    31696200
## 808    75200200
## 809   412374900
## 810     9868400
## 811    13378700
## 812    58785100
## 813   448791000
## 814    41761800
## 815    13638200
## 816    49956200
## 817   322120400
## 818    41617400
## 819    14863800
## 820    77979200
## 821   243400500
## 822    11630900
## 823    11634300
## 824   169588700
## 825   176719200
## 826     8826200
## 827     6732900
## 828   288121200
## 829   135138500
## 830     7097200
## 831     6155500
## 832   114655600
## 833   234853500
## 834     5405400
## 835    13852900
## 836   107297300
## 837   208327700
## 838     7044800
## 839    13805000
## 840   185635800
## 841   201259100
## 842     8265700
## 843    13103200
## 844   152078800
## 845   250528600
## 846    10230500
## 847    11726700
## 848    96389800
## 849   201044200
## 850     7453100
## 851    17833900
## 852    75485400
## 853   238681800
## 854     7934000
## 855    16935700
## 856   100966700
## 857   248581900
## 858     8397800
## 859    16608900
## 860    74897800
## 861   472594500
## 862    11803200
## 863    33148100
## 864   133742400
## 865   381595200
## 866    11620200
## 867    22861400
## 868   125136900
## 869   442266300
## 870     9396900
## 871    20531200
## 872    84865200
## 873   434861700
## 874     9496300
## 875    16954000
## 876   104311500
## 877   362292000
## 878     8427400
## 879    16249900
## 880    84063100
## 881   371852600
## 882     7831500
## 883    13987500
## 884    64014100
## 885   345873500
## 886     7114100
## 887    18153300
## 888    71113800
## 889   288607200
## 890     8649800
## 891    11096100
## 892    63026200
## 893   385910700
## 894    11610000
## 895    19754800
## 896   100009400
## 897   304452400
## 898     6678300
## 899    14079500
## 900    89518700
## 901   116439400
## 902     2780900
## 903     5497800
## 904    33467200
## 905   326438700
## 906     8610500
## 907    13631000
## 908    80335000
## 909   329257600
## 910     8634200
## 911    17875700
## 912    84178400
## 913   287728000
## 914    11403400
## 915    15892300
## 916    88585000
## 917   262731700
## 918     6977100
## 919    12462500
## 920    53633600
## 921   296950500
## 922     6881600
## 923    15850000
## 924    71027800
## 925   240367400
## 926     6000500
## 927     8682500
## 928    61770600
## 929   193449900
## 930     7337900
## 931     8495200
## 932    54801500
## 933   223100500
## 934     6608600
## 935     8450700
## 936    84894700
## 937   224952700
## 938     5472700
## 939     9854700
## 940    49209700
## 941   266516600
## 942     3934800
## 943     7733000
## 944    40771000
## 945   180594400
## 946     5180600
## 947     7741200
## 948    36083500
## 949   277731300
## 950    10269600
## 951    12324100
## 952    55070700
## 953   306415200
## 954     7228100
## 955    12364300
## 956    63345400
## 957   216154400
## 958     6046300
## 959    10119300
## 960    73913200
## 961   168578200
## 962     6002300
## 963     7374400
## 964    71126200
## 965   256173400
## 966     7697700
## 967    11013000
## 968    58121200
## 969   305650800
## 970     7266100
## 971    14387000
## 972    52791800
## 973   206869600
## 974     7616200
## 975     8875300
## 976    58469100
## 977   193514300
## 978     5879800
## 979     8877500
## 980    59345000
## 981   248490200
## 982     6604900
## 983    10804200
## 984    83240500
## 985   120050700
## 986     2017100
## 987     3268900
## 988    29622600
## 989   175933100
## 990     5442200
## 991     5078900
## 992    30252400
## 993   198881900
## 994     7113700
## 995     5906900
## 996    33311100
## 997   174911800
## 998     7587900
## 999     5144500
## 1000   33447200
## 1001  134833300
## 1002    5755200
## 1003    4770100
## 1004   35229700
## 1005  269794700
## 1006   13858700
## 1007    8646000
## 1008   63004200
## 1009  210516600
## 1010    9122500
## 1011    6529300
## 1012   49599600
## 1013  363958000
## 1014   10270000
## 1015   10759700
## 1016   72090800
## 1017  518048300
## 1018    9981600
## 1019   12854700
## 1020   80164300
## 1021  380954000
## 1022   12283300
## 1023   10718100
## 1024   79148300
## 1025  453470500
## 1026   16410900
## 1027   13529800
## 1028   74305500
## 1029  370743800
## 1030   11609900
## 1031   12715800
## 1032   72446000
## 1033  308071400
## 1034   10624300
## 1035    9991200
## 1036   55187900
## 1037  275112600
## 1038    9056100
## 1039    8928200
## 1040   52792200
## 1041  585819500
## 1042    9655900
## 1043   11178100
## 1044   61606200
## 1045  553461300
## 1046   12407000
## 1047   21199100
## 1048  120778500
## 1049  439464900
## 1050    9900900
## 1051   16495100
## 1052   94247800
## 1053  431085900
## 1054   13364300
## 1055   17143100
## 1056  117062000
## 1057  608688500
## 1058   12822200
## 1059   19074200
## 1060  108521400
## 1061  843242400
## 1062   20405700
## 1063   34058500
## 1064  137597400
## 1065  501466700
## 1066    9886600
## 1067   18872200
## 1068  155640400
## 1069  388684800
## 1070   10027600
## 1071   13984100
## 1072  196992300
## 1073  368711000
## 1074    8505300
## 1075   11676900
## 1076   81019000
## 1077  274995700
## 1078    9958000
## 1079   12613000
## 1080   68023000
## 1081  310762900
## 1082   25298700
## 1083   15938600
## 1084  106432600
## 1085  336418600
## 1086   42885900
## 1087   29854000
## 1088  103642200
## 1089  252686000
## 1090   16361000
## 1091   35332900
## 1092  291138900
## 1093  224808500
## 1094    9155200
## 1095   26412800
## 1096  119998600
## 1097  285260500
## 1098    9633900
## 1099   22490500
## 1100  137534100
## 1101  393318100
## 1102   12399500
## 1103   15329900
## 1104  138315600
## 1105  520832900
## 1106   14501700
## 1107   15917100
## 1108  164964900
## 1109  338993200
## 1110   11700400
## 1111   13708900
## 1112  124872000
## 1113  300358100
## 1114    7763700
## 1115   11695600
## 1116  156814100
## 1117  306495000
## 1118    9449000
## 1119   13374500
## 1120   84365900
## 1121  242133500
## 1122   11070300
## 1123   13299000
## 1124   88986200
## 1125  238524300
## 1126    7497200
## 1127   13001800
## 1128   69113500
## 1129  225325100
## 1130   11120100
## 1131   10519400
## 1132   68166100
## 1133  251261500
## 1134    7109200
## 1135   12748400
## 1136   68261200
## 1137  241859800
## 1138    6450700
## 1139   13374300
## 1140   93056200
## 1141  234528700
## 1142   13150800
## 1143   11398100
## 1144   98776500
## 1145  382469500
## 1146   12342700
## 1147   11073100
## 1148  125705400
## 1149  314193600
## 1150    7858200
## 1151   16808300
## 1152  109974300
## 1153  376222000
## 1154    9891300
## 1155   46749000
## 1156  108923500
## 1157  368784500
## 1158    8930500
## 1159   20319600
## 1160   75199500
## 1161  404563600
## 1162   13167800
## 1163   13223100
## 1164   83002900
## 1165  313870200
## 1166   11664600
## 1167   18921400
## 1168  117411400
## 1169  398260800
## 1170   13721100
## 1171   15165600
## 1172   76544300
## 1173  446345900
## 1174   16703600
## 1175   27345400
## 1176   86925600
## 1177  305459000
## 1178   11126400
## 1179   14928800
## 1180  106489800
## 1181  368424700
## 1182    8343300
## 1183   14996100
## 1184   91127700
## 1185  307615700
## 1186   10438100
## 1187   16204000
## 1188   77597600
## 1189  249897200
## 1190    9321000
## 1191   16035000
## 1192   72175100
## 1193  290985800
## 1194    9742900
## 1195   17719900
## 1196   98740700
## 1197  264907300
## 1198    7748800
## 1199   13353600
## 1200   75993800
## 1201  315525700
## 1202   10707500
## 1203   15511000
## 1204   84552200
## 1205  289160200
## 1206   12420700
## 1207   13198000
## 1208  105214900
## 1209  268149700
## 1210    9709100
## 1211   15835400
## 1212   84490100
## 1213  301280000
## 1214    9550700
## 1215   14528500
## 1216   83695300
## 1217  252634200
## 1218   11041900
## 1219   12404200
## 1220   61442100
## 1221  227196900
## 1222   11410700
## 1223   19901000
## 1224   60170200
## 1225  266730100
## 1226    9395400
## 1227   13577600
## 1228   48294700
## 1229  263097800
## 1230    6327500
## 1231   11706800
## 1232   49149000
## 1233  295521100
## 1234    6285100
## 1235   10490500
## 1236   45868100
## 1237  249957400
## 1238    7942400
## 1239   11708000
## 1240   47894400
## 1241  178652600
## 1242    5279100
## 1243    8785100
## 1244   49244000
## 1245  192016300
## 1246    5470300
## 1247    8926000
## 1248   46780600
## 1249  258141800
## 1250    9734000
## 1251   12231700
## 1252   65796200
## 1253  261242100
## 1254    8592400
## 1255   12042800
## 1256   49499400
## 1257  262892000
## 1258    8149900
## 1259   13607500
## 1260   38961400
## 1261  213604300
## 1262    7152800
## 1263   11838500
## 1264   43860800
## 1265  289581600
## 1266    6672400
## 1267   11931400
## 1268   44428600
## 1269  253573600
## 1270    4966000
## 1271    9127900
## 1272   44733500
## 1273  218349600
## 1274    6660300
## 1275   12141400
## 1276   45839300
## 1277  238940800
## 1278    6255500
## 1279   10182700
## 1280   65591600
## 1281  302519000
## 1282    6785600
## 1283    8370600
## 1284   54373700
## 1285  211271900
## 1286    4354500
## 1287    7713900
## 1288   43418100
## 1289  174509300
## 1290    6813100
## 1291    9189400
## 1292   34310000
## 1293  198943500
## 1294    6746800
## 1295   15318500
## 1296   54107400
## 1297  176066800
## 1298    6220000
## 1299   26806000
## 1300   48743300
## 1301  256691400
## 1302   16791300
## 1303   36607800
## 1304   73658900
## 1305  259788200
## 1306    9335400
## 1307   14935000
## 1308   54411700
## 1309  359893100
## 1310    7245000
## 1311   15936400
## 1312   67387500
## 1313  376047700
## 1314   19250400
## 1315    9879800
## 1316   98351500
## 1317  424016600
## 1318   21073500
## 1319    8301100
## 1320  115416700
## 1321  248118500
## 1322    9456500
## 1323    8359900
## 1324  145194900
## 1325  196803600
## 1326   10991900
## 1327    8047200
## 1328   97473000
## 1329  230869100
## 1330    6726400
## 1331    8724400
## 1332   84428900
## 1333  284881100
## 1334    7875700
## 1335   15865200
## 1336   74733600
## 1337  225894200
## 1338    7197000
## 1339   13255000
## 1340   71699400
## 1341  251520500
## 1342    8154900
## 1343   14049900
## 1344   66024200
## 1345  213639300
## 1346    5647400
## 1347   12609000
## 1348  119687700
## 1349  229717600
## 1350    6545700
## 1351    9293200
## 1352   93582000
## 1353  289283400
## 1354    8376600
## 1355   13275500
## 1356   88775000
## 1357  224771400
## 1358    8131300
## 1359   10284100
## 1360   69589900
## 1361  168268100
## 1362    4243500
## 1363    9003300
## 1364   51621200
## 1365  204640800
## 1366    7215400
## 1367    9764200
## 1368   64278800
## 1369  205809100
## 1370    5020800
## 1371   10365600
## 1372   70934700
## 1373  229205900
## 1374    4589200
## 1375    8784300
## 1376   66730400
## 1377  218302000
## 1378    6917700
## 1379    8717800
## 1380   53355800
## 1381  191442300
## 1382    6206700
## 1383    8580100
## 1384   81538200
## 1385  236455100
## 1386   18684800
## 1387   11251000
## 1388   59615000
## 1389  242462500
## 1390    7912200
## 1391    6652000
## 1392   75767600
## 1393  289414300
## 1394    7070500
## 1395   12984600
## 1396   60125100
## 1397  301683900
## 1398    5390600
## 1399   10190600
## 1400   52203100
## 1401  226729300
## 1402    6331900
## 1403    8896100
## 1404   48890700
## 1405  197476300
## 1406   10108200
## 1407    7759900
## 1408   47334500
## 1409  185994900
## 1410    6700600
## 1411    8131100
## 1412   52318500
## 1413  161796600
## 1414    6857600
## 1415    9726200
## 1416   47699200
## 1417  152546100
## 1418    5270600
## 1419    6474500
## 1420   63399200
## 1421  169960000
## 1422    6215200
## 1423    7375800
## 1424   77028400
## 1425  187630100
## 1426    5870000
## 1427    8642800
## 1428   86616700
## 1429  181745900
## 1430    6458300
## 1431    6751500
## 1432   79567400
## 1433  188861400
## 1434    8938700
## 1435    7862700
## 1436   76063400
## 1437  241605700
## 1438    7843700
## 1439    9504400
## 1440   78500800
## 1441  472098200
## 1442    6537300
## 1443   10616100
## 1444   66787100
## 1445  285235300
## 1446    6065600
## 1447    7342200
## 1448   77433900
## 1449  240387700
## 1450    5874500
## 1451    7654300
## 1452   59330800
## 1453  327083400
## 1454    6204400
## 1455   11024200
## 1456  113996300
## 1457  336489300
## 1458    5974500
## 1459   12415000
## 1460  131969100
## 1461  262932600
## 1462    5754400
## 1463    7112000
## 1464   74718900
## 1465  224914200
## 1466    8802400
## 1467    6951700
## 1468   44256700
## 1469  202867000
## 1470    6846600
## 1471    6787600
## 1472   49677800
## 1473  197987300
## 1474    6717300
## 1475   11408700
## 1476   62037800
## 1477  222091800
## 1478    6588900
## 1479   12010900
## 1480   97480400
## 1481  161445200
## 1482    7425800
## 1483    7298900
## 1484   57145300
## 1485  155486800
## 1486    7140100
## 1487    9380100
## 1488   65218300
## 1489  161112700
## 1490    7393300
## 1491    8275200
## 1492   64280200
## 1493  217402500
## 1494   11310100
## 1495   11361400
## 1496   67049100
## 1497  260562400
## 1498   11840500
## 1499   10935700
## 1500   73450200
## 1501  171049200
## 1502    7104100
## 1503    7558700
## 1504   57830500
## 1505  277820200
## 1506   10292500
## 1507    9956900
## 1508  100327800
## 1509  209379800
## 1510    7044400
## 1511    8477600
## 1512   84669000
## 1513  130840500
## 1514    4248200
## 1515    4818900
## 1516   37074500
## 1517  205097900
## 1518    7355500
## 1519    8542200
## 1520   71527600
## 1521  222087600
## 1522    7916000
## 1523    9901700
## 1524   65553200
## 1525  223944000
## 1526    6912100
## 1527    8339100
## 1528   54255800
## 1529  210172200
## 1530    9941600
## 1531    8695800
## 1532   57830600
## 1533  232502900
## 1534    7930000
## 1535   10000000
## 1536   69532600
## 1537  221513600
## 1538    9021300
## 1539    8882700
## 1540   51216200
## 1541  260010800
## 1542   11342100
## 1543   12187400
## 1544   92719300
## 1545  186947600
## 1546   12038900
## 1547    9519800
## 1548   82060400
## 1549  189381500
## 1550    9597400
## 1551   17640500
## 1552   96526100
## 1553  217103600
## 1554    8298000
## 1555   22669300
## 1556  150277000
## 1557  340117400
## 1558    6896900
## 1559   11847200
## 1560   77575600
## 1561  469898100
## 1562    8795800
## 1563    9418000
## 1564   88657200
## 1565  265442100
## 1566   17916200
## 1567    9824800
## 1568   79408800
## 1569  209904800
## 1570   30996600
## 1571    7108200
## 1572   81092600
## 1573  158409300
## 1574    9150700
## 1575    6390700
## 1576   58682300
## 1577  195178200
## 1578   10480200
## 1579    6343600
## 1580   59707800
## 1581  171017700
## 1582    6770900
## 1583    5626600
## 1584   66368200
## 1585  181295800
## 1586    7567300
## 1587    7007400
## 1588   51977700
## 1589  159374600
## 1590    5300700
## 1591    5751600
## 1592   60461000
## 1593  136159800
## 1594    4774500
## 1595    6038300
## 1596   82720200
## 1597  148131900
## 1598    4498200
## 1599    4992500
## 1600   60588300
## 1601  172092900
## 1602    7794600
## 1603    7195800
## 1604   84297600
## 1605  197852200
## 1606    6406100
## 1607    6776800
## 1608   95550000
## 1609  168093100
## 1610    5444800
## 1611    5568300
## 1612   82565800
## 1613  178499300
## 1614    9162700
## 1615    7506500
## 1616   80814100
## 1617  222826100
## 1618   25070200
## 1619    8510300
## 1620   68743800
## 1621  209069700
## 1622    8026500
## 1623    5532000
## 1624   62813000
## 1625  210586600
## 1626    7208800
## 1627    7278100
## 1628   51165200
## 1629  177825200
## 1630    6901700
## 1631    5859000
## 1632   49732300
## 1633  177062900
## 1634    6871600
## 1635    7117800
## 1636   47267400
## 1637  138003600
## 1638    6547400
## 1639    6692700
## 1640   38078200
## 1641  154051100
## 1642    6630400
## 1643    6115700
## 1644   40332900
## 1645  126737800
## 1646    5950600
## 1647    7993900
## 1648   41497200
## 1649  134936200
## 1650    6157800
## 1651    7054500
## 1652   43614200
## 1653  109902800
## 1654    4677800
## 1655    4611500
## 1656   47930400
## 1657  121106300
## 1658    4356400
## 1659    4043600
## 1660   51381300
## 1661  111387500
## 1662    4374200
## 1663    6641100
## 1664   44774400
## 1665  119445200
## 1666    5627300
## 1667    8807000
## 1668   33975300
## 1669  107846200
## 1670    7834100
## 1671    6082000
## 1672   48372600
## 1673  149822400
## 1674    4728700
## 1675    7725100
## 1676   50735500
## 1677  195190800
## 1678    6000800
## 1679   12268700
## 1680   66079200
## 1681  183708700
## 1682    5742600
## 1683    8661500
## 1684   57127700
## 1685  185846500
## 1686    8316500
## 1687    9733200
## 1688   66141900
## 1689  196721000
## 1690    8069100
## 1691    9102500
## 1692   82305200
## 1693  261494800
## 1694    9490600
## 1695   18103300
## 1696   62110800
## 1697  311256400
## 1698    5821800
## 1699   14513300
## 1700   85735700
## 1701  243285700
## 1702    9444700
## 1703   12500200
## 1704   75064900
## 1705  242783800
## 1706    7813600
## 1707   12991200
## 1708   72913300
## 1709  198256800
## 1710    6480100
## 1711   12101100
## 1712   75628500
## 1713  230158600
## 1714    8980800
## 1715   13183900
## 1716   82349400
## 1717  299959100
## 1718   13092200
## 1719   14033700
## 1720  111729700
## 1721  300113800
## 1722   13165600
## 1723   18322100
## 1724  106972100
## 1725  419063400
## 1726   12397200
## 1727   17243100
## 1728  132291300
## 1729  357718900
## 1730   14772200
## 1731   20086900
## 1732  134926100
## 1733  214178300
## 1734    7037700
## 1735    8847600
## 1736  105207700
## 1737  320091100
## 1738    8594200
## 1739   10447400
## 1740   92181300
## 1741  261753800
## 1742    9372400
## 1743    8515700
## 1744   80250300
## 1745  251511400
## 1746    6073000
## 1747   10078100
## 1748   96203500
## 1749  281612800
## 1750    6747100
## 1751   10624500
## 1752  100744300
## 1753  655514300
## 1754   12004300
## 1755   21606400
## 1756  134383100
## 1757  406670600
## 1758   13046900
## 1759    6195600
## 1760  107192700
## 1761  324121000
## 1762    9622200
## 1763   12516200
## 1764   88957000
## 1765  402341100
## 1766    8726100
## 1767   12014500
## 1768   93819800
## 1769  573599600
## 1770   11228100
## 1771   16045600
## 1772  114289400
## 1773  526854300
## 1774   13385500
## 1775   22525200
## 1776  146374600
## 1777  469693000
## 1778   12756000
## 1779   22191600
## 1780  145941200
## 1781  551935300
## 1782   14324500
## 1783   23741400
## 1784  171598600
## 1785  404345900
## 1786   13930900
## 1787   16210400
## 1788  131948700
## 1789  554824900
## 1790   18021700
## 1791   21274900
## 1792  228467500
## 1793  384769000
## 1794   11194800
## 1795   17877700
## 1796  144935400
## 1797  495248600
## 1798   17306600
## 1799   15627800
## 1800  165674900
## 1801  396043900
## 1802   16257600
## 1803   13493100
## 1804  113280200
## 1805  495130300
## 1806   22081100
## 1807   32601000
## 1808  161147800
## 1809  440556900
## 1810   12946400
## 1811   28605100
## 1812  133673100
## 1813  387292500
## 1814    8452100
## 1815   13557400
## 1816   93484300
## 1817  548415000
## 1818    8669600
## 1819   11607200
## 1820  100385600
## 1821  562202200
## 1822   19513200
## 1823   13169100
## 1824  150054800
## 1825  418857600
## 1826   32601900
## 1827   13006300
## 1828  154774100
## 1829  397514600
## 1830   19605900
## 1831   14773100
## 1832  153919700
## 1833  302192800
## 1834   11759200
## 1835   12447800
## 1836  117683900
## 1837  408533300
## 1838   14834700
## 1839   16271500
## 1840  134088800
## 1841  487744600
## 1842   15196300
## 1843   19586300
## 1844  111701800
## 1845  409522400
## 1846   11125700
## 1847   16037600
## 1848   95323000
## 1849  414939000
## 1850    8534600
## 1851   14902200
## 1852   93055200
## 1853  264484500
## 1854    7170100
## 1855   11953600
## 1856   61923500
## 1857  349670300
## 1858    7663800
## 1859   14754700
## 1860   72123000
## 1861  314113800
## 1862   11498400
## 1863   13944900
## 1864   81179700
## 1865  329768600
## 1866   15487800
## 1867   17213800
## 1868   95509700
## 1869  273813400
## 1870    7439600
## 1871    9397600
## 1872   71256300
## 1873  280955500
## 1874    8964900
## 1875   16220700
## 1876   67106800
## 1877  306134500
## 1878    9939200
## 1879   20369100
## 1880   78014500
## 1881  294744100
## 1882   14768600
## 1883   20177500
## 1884   90162300
## 1885  463521800
## 1886   16935300
## 1887   26568500
## 1888  148413700
## 1889  351316700
## 1890   11949700
## 1891   19105500
## 1892   96624500
## 1893  290631600
## 1894   10711800
## 1895   15144000
## 1896   97289000
## 1897  302423800
## 1898   15049200
## 1899   16754600
## 1900  108966500
## 1901  292975200
## 1902   12521100
## 1903   15727800
## 1904  103010500
## 1905  429203600
## 1906   18423900
## 1907   19632000
## 1908  139532800
## 1909  392317800
## 1910   15042700
## 1911   20565700
## 1912  157231900
## 1913  360564400
## 1914   14549700
## 1915   20184700
## 1916  125289900
## 1917  308823200
## 1918   13015000
## 1919   21623100
## 1920   92948100
## 1921  224959000
## 1922   13439700
## 1923   12760800
## 1924   79678300
## 1925   74443600
## 1926    3481000
## 1927    5150200
## 1928   28650800
## 1929  230941900
## 1930   11178900
## 1931   11465100
## 1932   79639900
## 1933  287180600
## 1934    8713700
## 1935   11723000
## 1936   79689800
## 1937  334670000
## 1938   15675600
## 1939   11853800
## 1940   80961500
## 1941  272842500
## 1942   19782300
## 1943    9809700
## 1944   78719200
## 1945  260948800
## 1946   14608800
## 1947   13091200
## 1948   91996200
## 1949  296285500
## 1950   10940700
## 1951   16349500
## 1952  107225000
## 1953  300874000
## 1954   13314800
## 1955   13831300
## 1956   80484900
## 1957  234511900
## 1958    7753800
## 1959   10513100
## 1960   61499000
## 1961  260154300
## 1962    7583600
## 1963   12404600
## 1964   83564300
## 1965  260293600
## 1966    8664800
## 1967   11487000
## 1968   78112600
## 1969  222939500
## 1970    7285400
## 1971   13526200
## 1972   59925900
## 1973  273376600
## 1974    8862900
## 1975   14172100
## 1976   97688700
## 1977  323465100
## 1978    9183100
## 1979   11622700
## 1980   78922700
## 1981  214354000
## 1982    7518100
## 1983    9562600
## 1984   80759200
## 1985  200480000
## 1986   10963200
## 1987   11267200
## 1988  113530400
## 1989  211185100
## 1990    8925000
## 1991    7864500
## 1992   58575400
## 1993  158757900
## 1994    5845400
## 1995    7583600
## 1996   47511400
## 1997   67833500
## 1998    1645500
## 1999    3857300
## 2000   16880400
## 2001   77081200
## 2002    6847300
## 2003    3932800
## 2004   23101000
## 2005  171500000
## 2006    6507900
## 2007    7431500
## 2008   58512800
## 2009  241900400
## 2010    6601300
## 2011    7715700
## 2012   43224100
## 2013  151885300
## 2014    7792200
## 2015    5795100
## 2016   46419000
## 2017  186503800
## 2018    7296400
## 2019    7248000
## 2020   50084000
## 2021  295402100
## 2022    9509800
## 2023    9814500
## 2024   61475200
## 2025  322327600
## 2026   11080100
## 2027   12898500
## 2028   58083400
## 2029  188262200
## 2030    7942700
## 2031    9022600
## 2032   72709900
## 2033  168375200
## 2034    6577900
## 2035    7228300
## 2036   70255400
## 2037  136711400
## 2038    6684100
## 2039    8713400
## 2040   49815300
## 2041  154429100
## 2042    9556300
## 2043    6633300
## 2044   52163500
## 2045  199599400
## 2046    7883200
## 2047    8898100
## 2048   65843500
## 2049  255416000
## 2050   10442600
## 2051   10976700
## 2052   80257500
## 2053  457908500
## 2054   11617300
## 2055   11913400
## 2056   96169800
## 2057  261906400
## 2058    8258200
## 2059   10487900
## 2060   79634100
## 2061  229978700
## 2062    6767200
## 2063   10134100
## 2064   89873000
## 2065  272317500
## 2066    5829500
## 2067    9885800
## 2068   68340900
## 2069  352382100
## 2070    7133300
## 2071   16595900
## 2072  222436600
## 2073  190942500
## 2074    5793300
## 2075   21545900
## 2076  117020600
## 2077  173059600
## 2078    7155700
## 2079    9255900
## 2080   92476500
## 2081  154509600
## 2082    8738200
## 2083    9891400
## 2084   61695000
## 2085  215351500
## 2086    8056600
## 2087   15440300
## 2088   64145500
## 2089  148182300
## 2090   17966800
## 2091   14622100
## 2092   49192800
## 2093  162869700
## 2094   39783100
## 2095    9378900
## 2096   62370900
## 2097  139561800
## 2098   19324300
## 2099   10452800
## 2100   88871700
## 2101  149827300
## 2102   14694600
## 2103   13162100
## 2104   86865100
## 2105  202105400
## 2106   13726300
## 2107   13685800
## 2108   75618000
## 2109  187311600
## 2110   10169600
## 2111   14583200
## 2112   75195200
## 2113  171802400
## 2114   12044900
## 2115   14128800
## 2116   86746000
## 2117  178752700
## 2118    9437600
## 2119    9991800
## 2120   52196400
## 2121  212265200
## 2122   10700600
## 2123   14260600
## 2124   83953200
## 2125  168743400
## 2126    8347300
## 2127   10502300
## 2128   58599000
## 2129  204297100
## 2130    8095500
## 2131   11142200
## 2132   75323200
## 2133  152244400
## 2134    4130900
## 2135    8324300
## 2136   47416000
## 2137  169559600
## 2138    7126100
## 2139   11403300
## 2140   75853300
## 2141  171194800
## 2142    7366000
## 2143   12094100
## 2144   54946900
## 2145  230701100
## 2146    6768900
## 2147   10014700
## 2148   49195600
## 2149  187579000
## 2150    9354500
## 2151   12480700
## 2152   69413800
## 2153  196745500
## 2154    7336000
## 2155   10481200
## 2156   70803400
## 2157  201776400
## 2158   10271400
## 2159   12237400
## 2160  122674500
## 2161  208263300
## 2162    9122100
## 2163   12926300
## 2164  105894600
## 2165  157467100
## 2166    7275300
## 2167   11253200
## 2168   83219500
## 2169  176664600
## 2170   11488300
## 2171   10880500
## 2172   93428000
## 2173  192732400
## 2174   10511900
## 2175   11620300
## 2176   80602100
## 2177  181085100
## 2178    9691600
## 2179   13098400
## 2180   80476600
## 2181  185350900
## 2182   11960900
## 2183   15695300
## 2184   69285100
## 2185  176724800
## 2186   11770300
## 2187   13108600
## 2188   89708500
## 2189  252786800
## 2190   15093800
## 2191   14522500
## 2192   92821400
## 2193  174574400
## 2194   13561400
## 2195   12991000
## 2196   66479100
## 2197  211064700
## 2198   15435700
## 2199   13510700
## 2200   95184200
## 2201  211593200
## 2202   13881700
## 2203   11891500
## 2204   84522200
## 2205  192114300
## 2206   11348900
## 2207   10085800
## 2208   93694100
## 2209  150292100
## 2210    8903400
## 2211    7842000
## 2212   82965800
## 2213  199311000
## 2214    9437300
## 2215    9930500
## 2216   67028900
## 2217  196661500
## 2218   11902800
## 2219    9460300
## 2220   62481000
## 2221  199009300
## 2222   10401700
## 2223   10061900
## 2224   70710700
## 2225  125045200
## 2226    8819100
## 2227    8253100
## 2228   58994600
## 2229  173896800
## 2230    8468100
## 2231    9511200
## 2232   81725500
## 2233  166599300
## 2234    8612400
## 2235    8574900
## 2236   71600000
## 2237  160153000
## 2238    7457900
## 2239    7668500
## 2240   50044100
## 2241  161654500
## 2242    7895600
## 2243    8705000
## 2244   73927100
## 2245  154063000
## 2246    6657700
## 2247   12051500
## 2248   63775100
## 2249  123218200
## 2250    8568800
## 2251    6670400
## 2252   47670400
## 2253  125699000
## 2254    8373100
## 2255    6211300
## 2256   49633000
## 2257  142520000
## 2258    8918200
## 2259    7337900
## 2260   92423300
## 2261  147343000
## 2262    7041400
## 2263    6627100
## 2264   96438900
## 2265  203091700
## 2266   11066900
## 2267    9009500
## 2268   99082300
## 2269  159060300
## 2270    5809900
## 2271    7607900
## 2272   81858400
## 2273  164516100
## 2274    5751300
## 2275    6585100
## 2276   47476100
## 2277  134145200
## 2278    5748800
## 2279    7387700
## 2280   65815200
## 2281  113907500
## 2282    5653000
## 2283    5551000
## 2284   56408900
## 2285  132689200
## 2286    7082300
## 2287    6790400
## 2288   55759600
## 2289   97309100
## 2290    6212200
## 2291    6123000
## 2292   44444700
## 2293  113655500
## 2294    6160400
## 2295    6882800
## 2296   63796300
## 2297  103220600
## 2298    9412800
## 2299    9898300
## 2300   72725500
## 2301  148361500
## 2302    7467800
## 2303   20446400
## 2304   67688700
## 2305  124373900
## 2306    7426000
## 2307   21541900
## 2308   61398500
## 2309  116616500
## 2310    8686900
## 2311    8890900
## 2312   62937200
## 2313  117671400
## 2314    7162200
## 2315    7418400
## 2316   60928300
## 2317  234691800
## 2318    8775500
## 2319    7029800
## 2320   59401000
## 2321  236289200
## 2322   16187700
## 2323    5237500
## 2324   86116300
## 2325  135191000
## 2326   23484300
## 2327    6796100
## 2328  168478500
## 2329  120172500
## 2330    9705900
## 2331    4598200
## 2332   68219600
## 2333  113964200
## 2334    7924000
## 2335    5909100
## 2336   76685200
## 2337  114527700
## 2338    9735100
## 2339    7247000
## 2340   79301600
## 2341  124622400
## 2342    8537600
## 2343    8744000
## 2344   87439900
## 2345   99379000
## 2346    6121700
## 2347    4873500
## 2348   63224500
## 2349  152339600
## 2350    7019300
## 2351    6430000
## 2352   54313400
## 2353   99563800
## 2354    5870300
## 2355    4819500
## 2356   66835500
## 2357  118384700
## 2358    8604000
## 2359    5285400
## 2360   59639100
## 2361  132944000
## 2362    9632100
## 2363    6021900
## 2364   68727200
## 2365  116991000
## 2366    8193000
## 2367    7759100
## 2368   67597600
## 2369  101164700
## 2370    6872300
## 2371    5137700
## 2372   63762600
## 2373  152370400
## 2374    5548700
## 2375    7609900
## 2376   71966800
## 2377  148992900
## 2378    8770500
## 2379    5706800
## 2380   49281700
## 2381  111956600
## 2382    9343600
## 2383    5895900
## 2384   54539500
## 2385   91891800
## 2386    8011700
## 2387    6039900
## 2388   61289900
## 2389  114710400
## 2390    6829100
## 2391    6728500
## 2392   46073800
## 2393   93105600
## 2394    8028900
## 2395    5696100
## 2396   51368300
## 2397   97146000
## 2398    7351000
## 2399    4585000
## 2400   47450700
## 2401  101986500
## 2402    5640500
## 2403    5459900
## 2404   58232800
## 2405   74499600
## 2406    3484700
## 2407    3450000
## 2408   37318700
## 2409  159231800
## 2410    6699600
## 2411    6232200
## 2412   44991700
## 2413  161605500
## 2414    5567100
## 2415    6091200
## 2416   42892900
## 2417  121888200
## 2418    4943100
## 2419    5357500
## 2420   45480800
## 2421  114133600
## 2422    5072200
## 2423    5316100
## 2424   46134900
## 2425  113124900
## 2426   10796500
## 2427    6669600
## 2428   57317100
## 2429  114055900
## 2430    9397000
## 2431    5266800
## 2432   48935700
## 2433  141299900
## 2434    7603400
## 2435    7092000
## 2436   56039600
## 2437  137658500
## 2438    5465400
## 2439    7303300
## 2440   42330000
## 2441  158179000
## 2442    8263500
## 2443    7389100
## 2444   59579200
## 2445  232913100
## 2446    5602100
## 2447    6220500
## 2448   49000600
## 2449  169241100
## 2450    4475100
## 2451    6534100
## 2452   50887700
## 2453  172155900
## 2454    6073600
## 2455    6742900
## 2456   61297200
## 2457  131205900
## 2458    5009700
## 2459    5751800
## 2460   65124600
## 2461  140771400
## 2462    6223000
## 2463    5858600
## 2464   50963500
## 2465  134937600
## 2466    5401800
## 2467    7501700
## 2468   69089600
## 2469  128701300
## 2470    5465800
## 2471    6122100
## 2472  105295600
## 2473  142853200
## 2474    7785100
## 2475    7006200
## 2476   86483100
## 2477  106920100
## 2478    5453100
## 2479    6193400
## 2480   58852200
## 2481  180464200
## 2482    5438200
## 2483    8550100
## 2484  115459000
## 2485  158728500
## 2486    9744400
## 2487    8279600
## 2488   71291600
## 2489  176633100
## 2490    7415500
## 2491    5820800
## 2492   56752700
## 2493  121381400
## 2494    6081400
## 2495    4934000
## 2496   54287700
## 2497  147361900
## 2498    7360400
## 2499    6111700
## 2500   57724300
## 2501  109846100
## 2502    8775300
## 2503    6537800
## 2504   65126400
## 2505  141904000
## 2506    6270300
## 2507    4354800
## 2508   62854900
## 2509  108556000
## 2510    7984800
## 2511    5207100
## 2512   66452400
## 2513  103544700
## 2514    6981200
## 2515    4638900
## 2516   54908400
## 2517   92619800
## 2518    7218600
## 2519    5054000
## 2520   65422200
## 2521  124672100
## 2522    7368800
## 2523    4542100
## 2524   49207700
## 2525  115399200
## 2526    6491500
## 2527    6543000
## 2528   52842500
## 2529  143982300
## 2530    8540700
## 2531    6908100
## 2532   73023400
## 2533   85756300
## 2534    6359500
## 2535    6575700
## 2536   46981200
## 2537  111318900
## 2538    5976100
## 2539    5875000
## 2540   43229200
## 2541  120875300
## 2542    8050200
## 2543    8121600
## 2544   67584000
## 2545   86811900
## 2546    4543600
## 2547    5813200
## 2548   45448700
## 2549  121396800
## 2550    6339000
## 2551    7582200
## 2552   67238700
## 2553   98392700
## 2554    5361900
## 2555   13158100
## 2556   64555100
## 2557  150538500
## 2558    5051600
## 2559   13759500
## 2560   52860100
## 2561  183881600
## 2562    6056600
## 2563    6330600
## 2564   47798000
## 2565  218695400
## 2566    7728600
## 2567    5958600
## 2568   52028400
## 2569  218526000
## 2570    5329600
## 2571    5192700
## 2572   66192500
## 2573  131740700
## 2574   19162100
## 2575    6982400
## 2576  106060500
## 2577  109590600
## 2578   19204600
## 2579    7280900
## 2580  215135700
## 2581  108327800
## 2582   11279300
## 2583    5027500
## 2584   80950000
## 2585   90888700
## 2586    8774900
## 2587    5083900
## 2588   70288400
## 2589   95539500
## 2590    6502900
## 2591    3988800
## 2592   73626900
## 2593  117401200
## 2594    7253200
## 2595    6421000
## 2596   67820000
## 2597  105634200
## 2598    5886900
## 2599    5742200
## 2600   54258200
## 2601   98560000
## 2602    6663000
## 2603    5199900
## 2604   46902900
## 2605   98952700
## 2606    6177900
## 2607    4797400
## 2608   49218300
## 2609  105795900
## 2610    7279400
## 2611    4701400
## 2612   53310300
## 2613   85404200
## 2614    4693000
## 2615    4237600
## 2616   59686000
## 2617   96838700
## 2618    5628000
## 2619    5105100
## 2620   46169700
## 2621   75073600
## 2622    4440600
## 2623    3496900
## 2624   35261900
## 2625   88835600
## 2626    5025000
## 2627    3437800
## 2628   33615800
## 2629  111267800
## 2630    5619400
## 2631    4700200
## 2632   61972300
## 2633  109995200
## 2634    5712400
## 2635    4005200
## 2636   38954500
## 2637   76454000
## 2638    4924700
## 2639    3362700
## 2640   46330200
## 2641  131095300
## 2642    6888600
## 2643    5260000
## 2644   42474400
## 2645  107788100
## 2646    5884400
## 2647    4719800
## 2648   38878900
## 2649  103317900
## 2650    5170600
## 2651    4526800
## 2652   41821300
## 2653   85507800
## 2654    5375000
## 2655    8027600
## 2656   39505900
## 2657  104018600
## 2658    6130700
## 2659    7147600
## 2660   69011400
## 2661  101732400
## 2662    4723200
## 2663    4925100
## 2664   54180900
## 2665   81088700
## 2666    4791000
## 2667    4699400
## 2668   43980300
## 2669   75999700
## 2670    3613800
## 2671    3990400
## 2672   41079000
## 2673  112295400
## 2674    3997700
## 2675    4012600
## 2676   45495600
## 2677  113425200
## 2678    4620700
## 2679    3556400
## 2680   55808000
## 2681   77834400
## 2682    5263800
## 2683    3930400
## 2684   49592800
## 2685  117257000
## 2686    6245800
## 2687    5209100
## 2688   62608500
## 2689   91062300
## 2690    6512700
## 2691    3623100
## 2692   40771300
## 2693   73488800
## 2694    4140200
## 2695    3304600
## 2696   34120000
## 2697   93657200
## 2698    4671500
## 2699    3009500
## 2700   44999700
## 2701   78761900
## 2702    7037600
## 2703    5333300
## 2704   53737100
## 2705  202771800
## 2706    6776200
## 2707    4407100
## 2708   49900300
## 2709  122783500
## 2710    7023100
## 2711    5088100
## 2712   46256000
## 2713   87240300
## 2714    6006900
## 2715    3820000
## 2716   54303500
## 2717   80502800
## 2718    3572000
## 2719    3966100
## 2720   42806800
## 2721  106617700
## 2722    4446800
## 2723    4814000
## 2724   44716600
## 2725  188505800
## 2726   13114300
## 2727    5189900
## 2728   50055800
## 2729  202643000
## 2730    7872700
## 2731    8999700
## 2732   42428800
## 2733  150395700
## 2734    6769500
## 2735    6591500
## 2736   68016500
## 2737  109428900
## 2738    4209300
## 2739    4248600
## 2740   28878700
## 2741   89188400
## 2742    8264900
## 2743    6105100
## 2744   61376700
## 2745  148390900
## 2746    5685300
## 2747    5428600
## 2748   60599900
## 2749  137720100
## 2750    5075100
## 2751    5074000
## 2752   56302900
## 2753  111309800
## 2754    4256800
## 2755    4114400
## 2756   50158900
## 2757   84361200
## 2758    3508000
## 2759    3692300
## 2760   44358000
## 2761   86346400
## 2762    4393900
## 2763    4214000
## 2764   39050300
## 2765  134896300
## 2766    8539200
## 2767    6306800
## 2768   63533400
## 2769  131177900
## 2770    6645100
## 2771    5647400
## 2772   75958100
## 2773  138327000
## 2774    5039400
## 2775    5221000
## 2776   51219700
## 2777  105783300
## 2778    7028500
## 2779    4305100
## 2780   60804900
## 2781  151271400
## 2782    6963700
## 2783    5485000
## 2784   48795300
## 2785  116417000
## 2786    7445100
## 2787    9784800
## 2788   38472700
## 2789  109552800
## 2790    9674300
## 2791    8639800
## 2792   60521300
## 2793   73318000
## 2794    4694000
## 2795    5496600
## 2796   39520000
## 2797   72006200
## 2798    5591400
## 2799    6669200
## 2800   29145800
## 2801   87005100
## 2802    4720000
## 2803    6097400
## 2804   37749000
## 2805   93877700
## 2806    5556800
## 2807    6541200
## 2808   45365500
## 2809   93389100
## 2810    6242100
## 2811   12246500
## 2812   65620100
## 2813  107856700
## 2814    7038400
## 2815   17749900
## 2816   56500900
## 2817  235557700
## 2818    6017400
## 2819    6459800
## 2820   48143200
## 2821  285259800
## 2822    7777600
## 2823    8117600
## 2824   54604700
## 2825  298431700
## 2826    7761200
## 2827    7368600
## 2828   61672700
## 2829  197848000
## 2830   16518500
## 2831    4690400
## 2832   61600000
## 2833  105196700
## 2834   58305800
## 2835    4803200
## 2836  281761000
## 2837  121084600
## 2838   32271200
## 2839    5963000
## 2840  124149700
## 2841  189137900
## 2842   20304200
## 2843    6457000
## 2844   69685800
## 2845  204596700
## 2846   16887700
## 2847    5154800
## 2848   73542400
## 2849  142567600
## 2850   12821800
## 2851    5064000
## 2852   65225500
## 2853  179381300
## 2854   13312200
## 2855    6962900
## 2856   73371800
## 2857  169745800
## 2858   11280000
## 2859    6428200
## 2860   62428900
## 2861  130635400
## 2862    9478500
## 2863    4778100
## 2864   50294800
## 2865  121882600
## 2866    7617500
## 2867    4682800
## 2868   63898400
## 2869   96200300
## 2870    9086800
## 2871    3709100
## 2872   52681700
## 2873   73774400
## 2874   13226000
## 2875    3667000
## 2876   38908500
## 2877  132213900
## 2878    8624200
## 2879    5319500
## 2880   57518000
## 2881  100298800
## 2882   10529300
## 2883    4478200
## 2884   65881100
## 2885  110967500
## 2886    7434200
## 2887    4656700
## 2888   49693400
## 2889   90932800
## 2890    7210100
## 2891    3786600
## 2892   55352400
## 2893   85810200
## 2894    7376800
## 2895    3346000
## 2896   53037600
## 2897  121301600
## 2898    9018300
## 2899    4414700
## 2900   54129500
## 2901   99128400
## 2902    7748000
## 2903    3847700
## 2904   75648900
## 2905   93580200
## 2906    5213500
## 2907    3110700
## 2908   59431200
## 2909  135581600
## 2910    5998200
## 2911    4352200
## 2912   51967700
## 2913  101666600
## 2914    6652600
## 2915    4027400
## 2916   42647100
## 2917  118724200
## 2918    6878100
## 2919    5114000
## 2920   41832700
## 2921   79609600
## 2922    7319700
## 2923    3222400
## 2924   37341400
## 2925   71613500
## 2926    5071200
## 2927    2933300
## 2928   32033500
## 2929   73814300
## 2930    4422600
## 2931    2779500
## 2932   29357900
## 2933  106214500
## 2934   10119500
## 2935    3463000
## 2936   44172000
## 2937  116440800
## 2938    9657600
## 2939    4657900
## 2940   49904200
## 2941  178815000
## 2942   11798000
## 2943    3338800
## 2944   36308600
## 2945  112179900
## 2946   16523500
## 2947    2868000
## 2948   43095200
## 2949  206721200
## 2950   14827400
## 2951    5046000
## 2952   58810700
## 2953  178689700
## 2954    7837000
## 2955    3284500
## 2956   38082700
## 2957  172599700
## 2958    8002800
## 2959    3059300
## 2960   37402200
## 2961  171195500
## 2962   12632900
## 2963    3575200
## 2964   44713300
## 2965  122417400
## 2966   11343600
## 2967    3349000
## 2968   45940200
## 2969  107443700
## 2970    8046700
## 2971    3452800
## 2972   43744200
## 2973  123947600
## 2974   10022900
## 2975    3841100
## 2976   34651200
## 2977  104864900
## 2978    7428800
## 2979    4577800
## 2980   49473200
## 2981   88246200
## 2982   10261300
## 2983    5639800
## 2984   55737800
## 2985   97209700
## 2986    8476500
## 2987    5297300
## 2988   43691200
## 2989  152192600
## 2990    9605400
## 2991    7089400
## 2992   94118000
## 2993  152976600
## 2994    9473600
## 2995    5161600
## 2996   40129100
## 2997   87378900
## 2998    8257500
## 2999    3775600
## 3000   36321000
## 3001   86381400
## 3002    9546100
## 3003    4160800
## 3004   28362700
## 3005  125222300
## 3006    5128800
## 3007    1723800
## 3008   11083900
## 3009  161141400
## 3010    8763900
## 3011    3408400
## 3012   25384000
## 3013  111301400
## 3014    8400600
## 3015    2860200
## 3016   29716200
## 3017  103021100
## 3018    6913200
## 3019    2942100
## 3020   42006200
## 3021   88102700
## 3022    4523000
## 3023    2448700
## 3024   31929700
## 3025  123432400
## 3026    7599900
## 3027    3927000
## 3028   38409100
## 3029  150476200
## 3030    8851900
## 3031    6031900
## 3032   49749600
## 3033  138040000
## 3034    7178800
## 3035    7987100
## 3036   58182400
## 3037  119282800
## 3038   11030200
## 3039   12876600
## 3040   50559700
## 3041  111902700
## 3042    9830500
## 3043    9483900
## 3044   51197400
## 3045  115557400
## 3046    8779400
## 3047   14479800
## 3048   68754700
## 3049  148614900
## 3050    9096300
## 3051    9742900
## 3052   65912100
## 3053  151473000
## 3054   10723200
## 3055   13041800
## 3056   51863500
## 3057  108223500
## 3058    9774900
## 3059    8511900
## 3060   63228100
## 3061  148516900
## 3062   15376500
## 3063   10909600
## 3064   79913200
## 3065  182501900
## 3066    8892600
## 3067    8665700
## 3068   46575700
## 3069  153038200
## 3070    9074700
## 3071    6525700
## 3072   54849500
## 3073  152038600
## 3074    9970600
## 3075   12662600
## 3076   73086700
## 3077  220441900
## 3078   11568900
## 3079   13651700
## 3080  102004600
## 3081  266424900
## 3082   12023900
## 3083    8872800
## 3084   63373000
## 3085  466777500
## 3086    9559000
## 3087    8743600
## 3088   66639900
## 3089  430642100
## 3090   14765300
## 3091    7958400
## 3092   63949500
## 3093  293375600
## 3094   27293100
## 3095    6482300
## 3096  117513700
## 3097  311488100
## 3098   29471300
## 3099    8311900
## 3100  193888500
## 3101  187469100
## 3102   37774400
## 3103    4518400
## 3104   85931100
## 3105  174585600
## 3106   23079700
## 3107    8223000
## 3108   54413700
## 3109  153832000
## 3110   12405900
## 3111    6020500
## 3112   61397900
## 3113  189413000
## 3114   12784000
## 3115    6780600
## 3116   77850000
## 3117  212576700
## 3118   11024800
## 3119    6335600
## 3120   80960100
## 3121  119567700
## 3122    9890200
## 3123    5408700
## 3124   52820600
## 3125  158221700
## 3126    9223000
## 3127    5660200
## 3128   59195800
## 3129   92590400
## 3130    6233200
## 3131    5369000
## 3132   48591300
## 3133  137586400
## 3134    8343500
## 3135    4838000
## 3136   65993700
## 3137  163867200
## 3138    8073500
## 3139    4576400
## 3140   81117200
## 3141  135934400
## 3142    8932700
## 3143    7336100
## 3144   51935600
## 3145  109099200
## 3146    8944800
## 3147    4074500
## 3148   45882900
## 3149  105706300
## 3150    9800100
## 3151    4691200
## 3152   42856500
## 3153  103867400
## 3154    7115600
## 3155    5125300
## 3156   44451800
## 3157   97640900
## 3158    6807300
## 3159    4305100
## 3160   36707100
## 3161  143773700
## 3162    7068200
## 3163    5766600
## 3164   52266200
## 3165  115141600
## 3166    7389900
## 3167    4670500
## 3168   43165900
## 3169  166281500
## 3170    9533400
## 3171    6643100
## 3172   48735300
## 3173  126865200
## 3174    5721600
## 3175    4113800
## 3176   40370600
## 3177  137523400
## 3178   13296500
## 3179    4492500
## 3180   43805400
## 3181  141636600
## 3182   12097500
## 3183    8746200
## 3184   93123900
## 3185   93013200
## 3186    6440400
## 3187    6201800
## 3188   48442100
## 3189   91510300
## 3190    7509700
## 3191    6391300
## 3192   42890600
## 3193  224905100
## 3194    6769300
## 3195    7853700
## 3196   56001800
## 3197  107472400
## 3198    5605900
## 3199    4790600
## 3200   39414500
## 3201  230064800
## 3202    6070800
## 3203    6376900
## 3204   50271600
## 3205  149054500
## 3206    5625700
## 3207   11352100
## 3208   44891400
## 3209  101425100
## 3210    7240800
## 3211    8498200
## 3212   35349700
## 3213  104080900
## 3214    6150800
## 3215    5527400
## 3216   31700200
## 3217  123375700
## 3218    6329200
## 3219    9342600
## 3220   37512000
## 3221  111727000
## 3222    4132500
## 3223    6888600
## 3224   36723500
## 3225  112739200
## 3226    4358800
## 3227    6668000
## 3228   50385700
## 3229   85527400
## 3230    5021300
## 3231    3567600
## 3232   43845200
## 3233  139861400
## 3234    8905000
## 3235    9624200
## 3236   81332100
## 3237  114104900
## 3238    5383400
## 3239    8039600
## 3240   37718200
## 3241  150607800
## 3242    4213100
## 3243   11043800
## 3244   42026600
## 3245  149445100
## 3246    4696400
## 3247   13179500
## 3248   33987700
## 3249  135571100
## 3250   16209600
## 3251    7891200
## 3252   73168700
## 3253  160218800
## 3254    6565700
## 3255    5412500
## 3256   55595500
## 3257  135186100
## 3258    4626900
## 3259    6232200
## 3260   33336000
## 3261  131827500
## 3262    6192700
## 3263    3970500
## 3264   34954800
## 3265  107664900
## 3266    4600600
## 3267    6084200
## 3268   63760000
## 3269  150786300
## 3270    8785800
## 3271    4221100
## 3272   74768100
## 3273  171126900
## 3274    5816500
## 3275    3817200
## 3276   34331200
## 3277  111754300
## 3278    7950300
## 3279    4135600
## 3280   47366800
## 3281  157125500
## 3282    5945400
## 3283    5181200
## 3284   58318800
## 3285  143247300
## 3286   12689100
## 3287    3909500
## 3288   63713800
## 3289   83545700
## 3290    6011100
## 3291    4128600
## 3292   54752500
## 3293   83256600
## 3294    5445300
## 3295    4722400
## 3296   37068800
## 3297   76552700
## 3298    4785500
## 3299    7853900
## 3300   41374600
## 3301  101019100
## 3302    7900300
## 3303    6830900
## 3304   68941200
## 3305   94196200
## 3306    7829600
## 3307   13574200
## 3308   52745400
## 3309  187636400
## 3310    8396800
## 3311   24562600
## 3312   88703100
## 3313  141731100
## 3314    6022000
## 3315    7817100
## 3316   64970300
## 3317  184581600
## 3318    4311700
## 3319    5977000
## 3320   52199500
## 3321  245597800
## 3322    7374400
## 3323    4800800
## 3324   55343100
## 3325  198356200
## 3326   15165800
## 3327    6585900
## 3328   84847600
## 3329  199238900
## 3330   18975200
## 3331    4194300
## 3332  126766600
## 3333  119767200
## 3334    9318300
## 3335    8770300
## 3336   63649300
## 3337  177335900
## 3338    8639000
## 3339    7718100
## 3340   68730900
## 3341  189600600
## 3342    9235300
## 3343    6837700
## 3344   64557900
## 3345  139710200
## 3346    6314200
## 3347    6140700
## 3348   52665200
## 3349  135615900
## 3350    6113500
## 3351    4888900
## 3352   63214800
## 3353  113585500
## 3354    5654600
## 3355    3729500
## 3356   43989500
## 3357  180954900
## 3358   12667800
## 3359   12198000
## 3360   82085600
## 3361  220775800
## 3362    9458100
## 3363    9198600
## 3364   66833800
## 3365  321465200
## 3366   10189000
## 3367   10037600
## 3368  128613000
## 3369  419004600
## 3370   11927600
## 3371   10216000
## 3372  173718100
## 3373  246076600
## 3374    6806100
## 3375    8286800
## 3376   86653300
## 3377  212226700
## 3378    6044100
## 3379    6670000
## 3380   63789400
## 3381  163594900
## 3382    5904500
## 3383    7732400
## 3384   47146800
## 3385  149928100
## 3386    5940200
## 3387    6676400
## 3388   45188800
## 3389  189840700
## 3390    5277800
## 3391    8262800
## 3392   63334000
## 3393  190708700
## 3394    5642200
## 3395    5608400
## 3396   46053300
## 3397  195669600
## 3398    5256900
## 3399    5672100
## 3400   52690600
## 3401  256431700
## 3402    6463300
## 3403    6917100
## 3404   61746700
## 3405  320728800
## 3406    8594400
## 3407    9863400
## 3408   87991100
## 3409  305972800
## 3410    7966900
## 3411   19454100
## 3412  117596300
## 3413  188559700
## 3414    4535900
## 3415    8723600
## 3416   73711700
## 3417  262001600
## 3418    6913400
## 3419    6057300
## 3420   98373600
## 3421  212663500
## 3422    6964600
## 3423    6977200
## 3424  176684100
## 3425  166570600
## 3426    4747700
## 3427    5639200
## 3428  136433600
## 3429  203903700
## 3430    3954800
## 3431    5811200
## 3432   67496900
## 3433  219118200
## 3434    3659500
## 3435    5353500
## 3436   76152400
## 3437  172137000
## 3438    4764700
## 3439    5100500
## 3440   65718800
## 3441  162526700
## 3442    5276900
## 3443    7328700
## 3444   67837000
## 3445  189576100
## 3446    5497700
## 3447    7869900
## 3448   89832200
## 3449  221735500
## 3450    6566400
## 3451    7292500
## 3452   80456200
## 3453  250192600
## 3454   11484400
## 3455    5390200
## 3456   87355000
## 3457  213657500
## 3458    7369200
## 3459    5478300
## 3460   87794000
## 3461  194089000
## 3462    6061800
## 3463    5175000
## 3464   78930900
## 3465  136439800
## 3466    4204600
## 3467    3576600
## 3468   68057700
## 3469  150740100
## 3470    3923000
## 3471    4096000
## 3472   50972400
## 3473  146268500
## 3474    4541000
## 3475    8551100
## 3476   81641500
## 3477  195919500
## 3478    3964300
## 3479    4595600
## 3480   48698000
## 3481  218213800
## 3482    3479000
## 3483    3969300
## 3484   47995500
## 3485  196155400
## 3486    3836000
## 3487    5767200
## 3488   52075600
## 3489  194122600
## 3490    5327700
## 3491    5989200
## 3492   54625300
## 3493  179315500
## 3494    6207200
## 3495    4456000
## 3496   55985400
## 3497  192114300
## 3498    5455100
## 3499    4073300
## 3500   61466200
## 3501  178569300
## 3502    7771100
## 3503    3801300
## 3504   85243400
## 3505  137485600
## 3506    5769700
## 3507    4507100
## 3508  156256700
## 3509  146237000
## 3510    5612200
## 3511    3537700
## 3512   73784800
## 3513  283336200
## 3514   12866300
## 3515    7030400
## 3516  119882100
## 3517  184863000
## 3518    9740700
## 3519    7233400
## 3520   81050500
## 3521  255724000
## 3522    8529800
## 3523    7053500
## 3524   92239400
## 3525  173460700
## 3526    4477100
## 3527    3886400
## 3528   62485100
## 3529  153808900
## 3530    5219300
## 3531    5139300
## 3532   73592000
## 3533  163639000
## 3534    4941000
## 3535    6282800
## 3536   79965300
## 3537  184536100
## 3538    6775000
## 3539    5357700
## 3540   50758100
## 3541  108330600
## 3542    4065100
## 3543    8695400
## 3544   53806100
## 3545  140719600
## 3546    4783600
## 3547    6693700
## 3548   49854200
## 3549  297731000
## 3550    7091100
## 3551    7982300
## 3552   61928700
## 3553  203011900
## 3554    5257000
## 3555    6259300
## 3556   72808100
## 3557  206216500
## 3558    6047700
## 3559    9752800
## 3560   56934700
## 3561  259964600
## 3562    6227900
## 3563   15708200
## 3564   65064800
## 3565  256119500
## 3566    5030900
## 3567    9134700
## 3568   38181800
## 3569  268737700
## 3570    6785000
## 3571    8139300
## 3572   45530700
## 3573  296417800
## 3574    5011700
## 3575    6583700
## 3576   73297300
## 3577  161329700
## 3578   15003400
## 3579    4311400
## 3580   73016400
## 3581  133347200
## 3582   42421100
## 3583    4545700
## 3584  108520100
## 3585  105137900
## 3586   11137800
## 3587    4005200
## 3588   67249900
## 3589  146192900
## 3590    7796100
## 3591    4920700
## 3592   60672100
## 3593  129996300
## 3594    5472300
## 3595    5010600
## 3596   69704800
## 3597  160951700
## 3598    6175800
## 3599    5371000
## 3600   69446200
## 3601  112052500
## 3602    7077500
## 3603    4304100
## 3604   83534800
## 3605  107013900
## 3606    5443700
## 3607    3731300
## 3608   55044600
## 3609  104413400
## 3610    5953800
## 3611    3618100
## 3612   56877700
## 3613  105093800
## 3614    9270800
## 3615    7653500
## 3616   78531900
## 3617   72274300
## 3618    4282300
## 3619    4858900
## 3620   64922100
## 3621  111224400
## 3622    5065200
## 3623    6663800
## 3624   55982100
## 3625   75782000
## 3626    5085800
## 3627    3758300
## 3628   57096500
## 3629  112980000
## 3630    5706900
## 3631    4163400
## 3632   87257700
## 3633  155013600
## 3634    5541700
## 3635    4462600
## 3636   76746900
## 3637  133730100
## 3638    4367900
## 3639    4425700
## 3640   70240500
## 3641   88717300
## 3642    3976600
## 3643    3883800
## 3644   45263500
## 3645   79607500
## 3646    4024700
## 3647    2619700
## 3648   40909700
## 3649  105660100
## 3650    5044700
## 3651    3795400
## 3652   52912600
## 3653   84924000
## 3654    7901500
## 3655    5392800
## 3656   46818900
## 3657  106676500
## 3658    5582500
## 3659    7879300
## 3660   54064600
## 3661   96057500
## 3662    4170100
## 3663    7864500
## 3664   49560100
## 3665  103510400
## 3666    3861300
## 3667    5994700
## 3668   51643000
## 3669  150641400
## 3670    5369700
## 3671    5546000
## 3672   66522500
## 3673  149216900
## 3674    5344500
## 3675    5203500
## 3676   47404800
## 3677  116626300
## 3678    4694500
## 3679    3567200
## 3680   49105300
## 3681  137097800
## 3682    5080000
## 3683    4642100
## 3684   60939400
## 3685   95822300
## 3686    3426000
## 3687    2471900
## 3688   45453100
## 3689  105196700
## 3690    4225600
## 3691    3908100
## 3692   66074600
## 3693  174259400
## 3694    7138300
## 3695    6480700
## 3696   65235900
## 3697  103856900
## 3698    5407400
## 3699    3380900
## 3700   48837100
## 3701  130197200
## 3702    6581200
## 3703    5099700
## 3704   64189100
## 3705   85639400
## 3706    3883000
## 3707    3432500
## 3708   51928700
## 3709  131637800
## 3710    5828500
## 3711    4821600
## 3712   65512400
## 3713  109643800
## 3714    4958000
## 3715    4879300
## 3716   46028900
## 3717   96885600
## 3718    5043600
## 3719    3963300
## 3720   58284300
## 3721   97195000
## 3722    5077400
## 3723    4499700
## 3724  114680400
## 3725  102037600
## 3726    4319400
## 3727    4449500
## 3728   87160400
## 3729  107342200
## 3730    4903600
## 3731    4823600
## 3732   56201900
## 3733  163025800
## 3734    5827000
## 3735    3953700
## 3736   44548300
## 3737  158619300
## 3738    7259600
## 3739   11325400
## 3740   70341600
## 3741  164669400
## 3742    6449400
## 3743    8840000
## 3744   49838700
## 3745  167018600
## 3746    7542000
## 3747    8966000
## 3748   52675700
## 3749  146322400
## 3750    6612400
## 3751    5093100
## 3752   94299400
## 3753  196529200
## 3754    7065600
## 3755    4652100
## 3756   46201800
## 3757  162372000
## 3758   10590600
## 3759    6738900
## 3760   51948800
## 3761  120708700
## 3762    6446300
## 3763    6238000
## 3764   43603300
## 3765  258760600
## 3766    8494200
## 3767    7336700
## 3768   56041200
## 3769  117411000
## 3770    7287500
## 3771    4360600
## 3772   44318900
## 3773  168347900
## 3774    7606000
## 3775    6512400
## 3776   61262700
## 3777  112035700
## 3778    8683400
## 3779    4466600
## 3780   62672300
## 3781  108825500
## 3782    5346500
## 3783    3895400
## 3784   98143400
## 3785  125491800
## 3786    5620000
## 3787    7040400
## 3788   78152900
## 3789  167717200
## 3790    6060800
## 3791    5545200
## 3792   50489700
## 3793  102099900
## 3794    4622000
## 3795    4809400
## 3796   50096100
## 3797  164600800
## 3798    6918400
## 3799    5739800
## 3800   41327800
## 3801  106938300
## 3802    4486400
## 3803    5272200
## 3804   27587800
## 3805  139636000
## 3806    5280800
## 3807    7535300
## 3808   50141500
## 3809  157523100
## 3810    5632800
## 3811    6134000
## 3812   75336500
## 3813  108824100
## 3814    4024100
## 3815   13317800
## 3816   51949100
## 3817  230548500
## 3818   10135500
## 3819   29760600
## 3820   68954800
## 3821  273252700
## 3822    6331300
## 3823   14249500
## 3824   48330500
## 3825  308196000
## 3826    7525000
## 3827    9210100
## 3828   66150900
## 3829  180406100
## 3830    5790400
## 3831    7076500
## 3832   56283600
## 3833  137865000
## 3834   13482500
## 3835    5862800
## 3836   50032400
## 3837   93194500
## 3838   16318400
## 3839    4529100
## 3840   25837900
## 3841   98115500
## 3842    6530900
## 3843    6340400
## 3844   50912400
## 3845   98232400
## 3846    4689600
## 3847    5044600
## 3848   69304200
## 3849   99750700
## 3850    5721800
## 3851    4500500
## 3852   64805500
## 3853  137762800
## 3854    4684400
## 3855    4384900
## 3856   80730300
## 3857  107627800
## 3858    4998500
## 3859    4573600
## 3860  114193200
## 3861  105972300
## 3862    5239900
## 3863    6197200
## 3864   61912100
## 3865  108482500
## 3866    4260000
## 3867    4010000
## 3868   54402100
## 3869  127087100
## 3870    6112100
## 3871    6786200
## 3872  110255300
## 3873  160622000
## 3874    7395900
## 3875    7168300
## 3876   93599300
## 3877   90313300
## 3878    5212200
## 3879    3544600
## 3880  110953700
## 3881   70439600
## 3882    5706000
## 3883    4218300
## 3884   71670800
## 3885   95886000
## 3886    3978600
## 3887    4491000
## 3888   58538600
## 3889   96056800
## 3890    5440300
## 3891    5012600
## 3892   52277300
## 3893   90321000
## 3894    5691700
## 3895    4540100
## 3896   62073100
## 3897  198961700
## 3898    7160600
## 3899    6811300
## 3900   64962200
## 3901  100901500
## 3902    9648600
## 3903    6983800
## 3904   51794600
## 3905  164412500
## 3906    6571400
## 3907    6639500
## 3908   65339200
## 3909  119862400
## 3910    4524900
## 3911    4903200
## 3912   58299700
## 3913  123622800
## 3914    6225300
## 3915    5199300
## 3916   59514000
## 3917   96210800
## 3918    4464800
## 3919    4612100
## 3920   52423200
## 3921   98268800
## 3922    6142500
## 3923    4389500
## 3924   53350500
## 3925  129861900
## 3926    6465300
## 3927    4341300
## 3928   69742500
## 3929  103431300
## 3930   10042500
## 3931    4810600
## 3932   56825900
## 3933   59396400
## 3934    4271600
## 3935    2632000
## 3936   21356500
## 3937  111446300
## 3938    9695000
## 3939    5740800
## 3940   56603600
## 3941  125464500
## 3942    6762200
## 3943   14288100
## 3944   75282100
## 3945  115437700
## 3946    5770100
## 3947    7536300
## 3948   74123500
## 3949  115709300
## 3950    5537600
## 3951    5114800
## 3952   91759200
## 3953   85523200
## 3954    4907500
## 3955    5282000
## 3956   52622000
## 3957  112120400
## 3958    5654200
## 3959    4203200
## 3960   36264200
## 3961   97863500
## 3962    5077100
## 3963    6107100
## 3964   57860500
## 3965   80483900
## 3966    3726900
## 3967    3526900
## 3968   41666800
## 3969   73537800
## 3970    4555500
## 3971    3751700
## 3972   47148300
## 3973   65627800
## 3974    3565500
## 3975    3422100
## 3976   37625800
## 3977  109953900
## 3978    4202500
## 3979    4814800
## 3980   47943900
## 3981   87752000
## 3982    3685300
## 3983    3298800
## 3984   64070500
## 3985  104328000
## 3986    5810500
## 3987    4351600
## 3988   69634200
## 3989   80507700
## 3990    4121500
## 3991    3205600
## 3992   57680200
## 3993   96732300
## 3994    4507300
## 3995    6197200
## 3996   87456500
## 3997   96402600
## 3998    8735300
## 3999    3961300
## 4000   52811000
## 4001   64088500
## 4002    5111000
## 4003    3773000
## 4004   38153000
## 4005   66480400
## 4006    2578100
## 4007    2424000
## 4008   42252300
## 4009   55789300
## 4010    3358200
## 4011    2229900
## 4012   24902500
## 4013   62454000
## 4014    2249400
## 4015    2425200
## 4016   21652800
## 4017   43981000
## 4018    1975000
## 4019    2137500
## 4020   23042200
## 4021   40784800
## 4022    3120100
## 4023    2046000
## 4024   19502500
## 4025   39373600
## 4026    1961200
## 4027    1986300
## 4028   20786100
## 4029   48377000
## 4030    3451900
## 4031    3090000
## 4032   24752000
## 4033  111284600
## 4034    5331400
## 4035    4748100
## 4036   53443800
## 4037   77270200
## 4038    5031800
## 4039    3662600
## 4040   54405600
## 4041   63879900
## 4042    3418800
## 4043    5083500
## 4044   58998700
## 4045   75107200
## 4046    3179700
## 4047    4131000
## 4048   88026300
## 4049   77982800
## 4050    5221700
## 4051    4218100
## 4052   73762000
## 4053  112140000
## 4054    3375900
## 4055    3170100
## 4056   57573600
## 4057  111027000
## 4058    2814200
## 4059    2889300
## 4060   50298900
## 4061   75647600
## 4062    2679100
## 4063    3277500
## 4064   52631100
## 4065   74195100
## 4066    3367000
## 4067    2677900
## 4068   67077600
## 4069   77210000
## 4070    3662800
## 4071    4748900
## 4072   62688400
## 4073  470249500
## 4074    3896200
## 4075    7261000
## 4076   53322700
## 4077  283903200
## 4078    3882400
## 4079    6837700
## 4080   50005900
## 4081  191197300
## 4082    5709900
## 4083   11012600
## 4084   58613600
## 4085  188600300
## 4086    6806200
## 4087   17875500
## 4088   58080300
## 4089  143670800
## 4090    5600300
## 4091    9232700
## 4092   52047800
## 4093  136717000
## 4094    4651000
## 4095    7320800
## 4096   42436600
## 4097  126718900
## 4098    3762200
## 4099    4091400
## 4100   74628800
## 4101   71256500
## 4102   14594400
## 4103    4053400
## 4104  146938600
## 4105  148014300
## 4106   19908200
## 4107    8493800
## 4108  141249400
## 4109   94311700
## 4110    6718100
## 4111    5630800
## 4112   65029000
## 4113  106658300
## 4114    5085900
## 4115    5511000
## 4116   62810700
## 4117   64738800
## 4118    4547500
## 4119    3534500
## 4120   45824000
## 4121   98449400
## 4122    3678900
## 4123    3001300
## 4124   60340100
## 4125   80460100
## 4126    4347800
## 4127    3113200
## 4128   40412200
## 4129  121255400
## 4130    5254700
## 4131    3612500
## 4132   68980900
## 4133   95260200
## 4134    7794900
## 4135    3402400
## 4136   34904200
## 4137  120686300
## 4138    8312700
## 4139    3698700
## 4140   52905100
## 4141  232137500
## 4142    5331400
## 4143    4686200
## 4144   76672400
## 4145   91893200
## 4146    4487900
## 4147    5199100
## 4148   83939700
## 4149   77604100
## 4150    4061300
## 4151    4271800
## 4152   56766200
## 4153   71043700
## 4154    3890900
## 4155    4199500
## 4156   44116500
## 4157  120289400
## 4158    4628200
## 4159    3380500
## 4160   70817900
## 4161  132645800
## 4162    3425500
## 4163    2968600
## 4164   57207300
## 4165  204014300
## 4166    4178600
## 4167    6459800
## 4168   68667800
## 4169  218138900
## 4170    5637100
## 4171    7307000
## 4172   60889000
## 4173  167963600
## 4174    5482000
## 4175    5800700
## 4176   60234100
## 4177  124975200
## 4178    4656500
## 4179    5443700
## 4180   64494200
## 4181   95004700
## 4182    4191400
## 4183    3879200
## 4184   53006300
## 4185  100768500
## 4186    6783200
## 4187    4580000
## 4188   51379900
## 4189  114034200
## 4190    5847100
## 4191    6671200
## 4192   60055000
## 4193  150647700
## 4194    5185700
## 4195    4068500
## 4196   48658200
## 4197  125197100
## 4198    4138200
## 4199    3905000
## 4200   68271500
## 4201  113316700
## 4202    4924300
## 4203    6044500
## 4204   70437200
## 4205  136530800
## 4206    5932900
## 4207    6951300
## 4208   64980400
## 4209   89079200
## 4210    4219000
## 4211    4586800
## 4212   50549800
## 4213  113326500
## 4214    7108900
## 4215    4318100
## 4216   39789100
## 4217  126884800
## 4218    5998400
## 4219    6279500
## 4220   66549500
## 4221  117770100
## 4222    4609900
## 4223    6086600
## 4224   49905800
## 4225  108989300
## 4226    4022000
## 4227    5653200
## 4228   54473400
## 4229  180270300
## 4230    4934500
## 4231    8041200
## 4232   76067300
## 4233  290502800
## 4234    5208100
## 4235    7625300
## 4236  100725400
## 4237  164855600
## 4238    6471400
## 4239    5820200
## 4240   62497000
## 4241  188303500
## 4242    7442700
## 4243    6621800
## 4244   85486700
## 4245  102350500
## 4246    4055100
## 4247    6064400
## 4248   46878100
## 4249   81480700
## 4250    3611400
## 4251    3787800
## 4252   30895600
## 4253   93249100
## 4254    4721300
## 4255    3645900
## 4256   43969000
## 4257  101178000
## 4258    6283200
## 4259    4213000
## 4260   38696700
## 4261  112227500
## 4262    4293800
## 4263    5738200
## 4264   57029800
## 4265   77338800
## 4266    3400800
## 4267    4453300
## 4268   48973200
## 4269   88225200
## 4270    4884600
## 4271    3221600
## 4272   40763500
## 4273   82351500
## 4274    6859300
## 4275    2855200
## 4276   41999300
## 4277   68504800
## 4278    4826500
## 4279    4073900
## 4280   63233700
## 4281  104665400
## 4282    5684100
## 4283    5245900
## 4284   63114200
## 4285  115021200
## 4286    4186400
## 4287    4124300
## 4288   35433700
## 4289  120682800
## 4290    5569200
## 4291   12140200
## 4292   73651100
## 4293  100634800
## 4294    5430700
## 4295    5356500
## 4296   65581400
## 4297   93361800
## 4298    4564000
## 4299    5081900
## 4300   46134700
## 4301   94383800
## 4302    3726400
## 4303    3817800
## 4304   39887600
## 4305   99736700
## 4306    3297100
## 4307    3730300
## 4308   34286300
## 4309  106409800
## 4310    5334500
## 4311    4186700
## 4312   36920400
## 4313   86555000
## 4314    4216300
## 4315    4154200
## 4316   38144700
## 4317   75450200
## 4318    3588200
## 4319   10953400
## 4320   55239900
## 4321  113401400
## 4322    4272400
## 4323   28192500
## 4324   65080400
## 4325  152474700
## 4326    4616500
## 4327   10117300
## 4328   58045100
## 4329  104844600
## 4330    2646000
## 4331    5388200
## 4332   38892400
## 4333  175166600
## 4334    4067500
## 4335    6142900
## 4336   61608600
## 4337  188452600
## 4338    3348100
## 4339    4958600
## 4340   46892300
## 4341   66636500
## 4342    3438100
## 4343    3273700
## 4344   33525100
## 4345   84700000
## 4346   11200000
## 4347    7026100
## 4348   69200000
## 4349   89053300
## 4350   23623000
## 4351    4613900
## 4352   52689000
## 4353   90239800
## 4354    7300000
## 4355    4014800
## 4356   80200000
## 4357  251586300
## 4358    6640900
## 4359    8488600
## 4360  319317900
## 4361  110678400
## 4362    9398100
## 4363    4283300
## 4364   89825600
## 4365   78337000
## 4366    6100000
## 4367    4178500
## 4368   71892900
## 4369   97312600
## 4370    6550000
## 4371    4249800
## 4372   73292300
## 4373   83992300
## 4374    4600000
## 4375    4010400
## 4376   55600000
## 4377   70033600
## 4378    4013900
## 4379    4127600
## 4380   55993000
## 4381   51186800
## 4382    5825400
## 4383    3911900
## 4384   38696400
## 4385   70522900
## 4386    5885900
## 4387    4101000
## 4388  120798700
## 4389   84000000
## 4390    4809000
## 4391    4695000
## 4392   78600000
## 4393   80500000
## 4394    4800000
## 4395    2907300
## 4396   77400000
## 4397   81529000
## 4398    4123700
## 4399    4233100
## 4400   66812300
## 4401  112443800
## 4402    9386400
## 4403    5938500
## 4404   91350900
## 4405  113083600
## 4406    7073300
## 4407    6631900
## 4408   82882100
## 4409   83694100
## 4410    4955800
## 4411    3921000
## 4412   53931100
## 4413   65292500
## 4414    3701200
## 4415    4955800
## 4416   37783600
## 4417   84492100
## 4418    3381000
## 4419    4652300
## 4420   45451500
## 4421   95900000
## 4422    4200000
## 4423    4617100
## 4424   52692500
## 4425   80481800
## 4426    2972700
## 4427    3814100
## 4428   47691800
## 4429   73556000
## 4430    4661300
## 4431    2612900
## 4432   34904200
## 4433   55640200
## 4434    4075200
## 4435    4252800
## 4436   78016600
## 4437   50899800
## 4438    2352600
## 4439    3504500
## 4440   50251000
## 4441  104438600
## 4442    3409000
## 4443    5394600
## 4444   60196300
## 4445  138670700
## 4446    3445200
## 4447    5933900
## 4448   74033500
## 4449   84695800
## 4450    3044900
## 4451    4425500
## 4452   51487800
## 4453   78312500
## 4454    4974500
## 4455    3510000
## 4456   60697700
## 4457  115485300
## 4458    3716000
## 4459    3898600
## 4460   54778700
## 4461  132446300
## 4462    4866500
## 4463    3829400
## 4464   41112600
## 4465   83430900
## 4466    3716600
## 4467    3319100
## 4468   42205000
## 4469   68772200
## 4470    4187300
## 4471    3390700
## 4472   42878700
## 4473  108488800
## 4474    3760400
## 4475    4898000
## 4476   49327200
## 4477   82368300
## 4478    3868900
## 4479    4872700
## 4480   47572500
## 4481   83642300
## 4482    3960300
## 4483    4700400
## 4484   42894500
## 4485   99799000
## 4486    6317700
## 4487    4162000
## 4488   49410200
## 4489  127647800
## 4490    6032100
## 4491    5534600
## 4492   57184100
## 4493  153755000
## 4494    6322200
## 4495   10530000
## 4496   83320400
## 4497  160161400
## 4498    2831700
## 4499    6079800
## 4500   54338400
## 4501  123345600
## 4502    4182600
## 4503    5551400
## 4504   49708700
## 4505   97645800
## 4506    3129700
## 4507    4832200
## 4508   44287300
## 4509  139939800
## 4510    4609600
## 4511    9639300
## 4512   59470400
## 4513  109951800
## 4514    3614500
## 4515    7639700
## 4516  101387200
## 4517   84953400
## 4518    6100700
## 4519    6915100
## 4520   92044200
## 4521   73574900
## 4522    3825300
## 4523    5450500
## 4524   81032100
## 4525   88136300
## 4526    4608900
## 4527    4703400
## 4528   66051000
## 4529   80738700
## 4530    4448100
## 4531    4874900
## 4532   52535400
## 4533  108828300
## 4534    4008700
## 4535    7300500
## 4536   52906200
## 4537   88763500
## 4538    3585200
## 4539    7727100
## 4540   37805300
## 4541  111156500
## 4542    2607600
## 4543    5411300
## 4544   48744200
## 4545   99915900
## 4546    3144900
## 4547    7900400
## 4548   51946500
## 4549  122408300
## 4550    3707900
## 4551    9576100
## 4552   58320700
## 4553  110668600
## 4554    4033700
## 4555    5699800
## 4556   43999800
## 4557  112902300
## 4558    3985700
## 4559    5703600
## 4560   47319300
## 4561   97909700
## 4562    4229900
## 4563    5601200
## 4564   40861800
## 4565  107633400
## 4566    3902500
## 4567   13348700
## 4568   46382300
## 4569  121116800
## 4570    4072600
## 4571   27567000
## 4572   49132400
## 4573  143163300
## 4574    2898100
## 4575    8970000
## 4576   44501900
## 4577  204786400
## 4578    4437200
## 4579    5957200
## 4580   86730600
## 4581  235335100
## 4582    3372900
## 4583    4472200
## 4584   49795400
## 4585  131633600
## 4586    4545300
## 4587    6964900
## 4588   81737400
## 4589  129182200
## 4590    3591700
## 4591    7082700
## 4592   76380600
## 4593  147451500
## 4594    3342800
## 4595    6286600
## 4596  108482400
## 4597  119145600
## 4598    9863600
## 4599    4703200
## 4600   74636500
## 4601  164831100
## 4602   12955600
## 4603    7898200
## 4604   71488700
## 4605  148508500
## 4606    5354900
## 4607    6240000
## 4608   83761400
## 4609  158146100
## 4610    5167700
## 4611    8305700
## 4612  104394800
## 4613  153209000
## 4614    5789300
## 4615    7961800
## 4616   61838400
## 4617  159884900
## 4618    6586700
## 4619    6425100
## 4620   63883100
## 4621  183127000
## 4622    8197100
## 4623    7680000
## 4624   64581200
## 4625  217851900
## 4626    6579500
## 4627    9866000
## 4628   92949500
## 4629  301147700
## 4630   10024000
## 4631   11902500
## 4632  112071700
## 4633  285958400
## 4634   10427500
## 4635   15049300
## 4636  134257200
## 4637  270645900
## 4638   10491200
## 4639   12987800
## 4640  126268900
## 4641  219664200
## 4642    8757600
## 4643   10779400
## 4644  127819900
## 4645  185492300
## 4646    7401900
## 4647    9697300
## 4648   90690100
## 4649  132244000
## 4650    5620400
## 4651    6332200
## 4652   64787100
## 4653  115136000
## 4654    4785900
## 4655   14343200
## 4656   56529400
## 4657  124687500
## 4658    5205900
## 4659   13930700
## 4660   54251500
## 4661  110515300
## 4662    3991100
## 4663    8188700
## 4664   50923700
## 4665  212858800
## 4666    8275200
## 4667   12628400
## 4668  105714200
## 4669  193972100
## 4670    7244200
## 4671   10860500
## 4672   77397900
## 4673  133828800
## 4674    5313700
## 4675    9848500
## 4676   54721000
## 4677  164208800
## 4678    7351600
## 4679    8726000
## 4680   59670600
## 4681  156566900
## 4682    6248700
## 4683    7215800
## 4684   45329700
## 4685  217836500
## 4686    3760800
## 4687    6610500
## 4688   48192000
## 4689  160369300
## 4690    5310700
## 4691    7219400
## 4692   71957000
## 4693  101317300
## 4694    4511000
## 4695    4689000
## 4696   38863200
## 4697  104480600
## 4698    5915700
## 4699    6000300
## 4700   57341400
## 4701  130646600
## 4702    7405000
## 4703    5406700
## 4704   59300800
## 4705   85931300
## 4706    5275300
## 4707    4849000
## 4708   60510800
## 4709  109734800
## 4710    4232000
## 4711    4820300
## 4712   43894400
## 4713  127424500
## 4714    6216200
## 4715    5451900
## 4716   54929300
## 4717   87644200
## 4718    5295800
## 4719    5532200
## 4720   41961000
## 4721  104039600
## 4722    4397900
## 4723    4778700
## 4724   65811900
## 4725  141203300
## 4726    4574300
## 4727    6562000
## 4728   64529200
## 4729  116958100
## 4730    5342100
## 4731    5360700
## 4732   55046100
## 4733  110140100
## 4734    4835900
## 4735    4726000
## 4736   48792300
## 4737  133681100
## 4738    5881700
## 4739    5408900
## 4740   66739200
## 4741  104454700
## 4742    5608800
## 4743    5943700
## 4744   67808300
## 4745  174628300
## 4746   11753000
## 4747    7095000
## 4748   89681500
## 4749  205965200
## 4750    8223300
## 4751    4955200
## 4752   52324900
## 4753  193938500
## 4754    7385500
## 4755    5578900
## 4756   49211900
## 4757  151494000
## 4758    5881500
## 4759    5047400
## 4760   72750700
## 4761  242120200
## 4762    8254600
## 4763    8833500
## 4764   96278300
## 4765  136569300
## 4766    6468100
## 4767    5575300
## 4768   64768100
## 4769  203219100
## 4770    5794100
## 4771    5288000
## 4772   51057600
## 4773  158124400
## 4774    7837500
## 4775    6044300
## 4776   55620700
## 4777  107409400
## 4778   14436900
## 4779    4543500
## 4780   60736200
## 4781  162771700
## 4782    9378500
## 4783    5834900
## 4784   63407300
## 4785  136910200
## 4786    6550300
## 4787    5467500
## 4788   54060500
## 4789  167274800
## 4790    6624400
## 4791    8982200
## 4792   64592500
## 4793  308419300
## 4794    8711600
## 4795    8348700
## 4796   83485400
## 4797  196617400
## 4798    6508200
## 4799    9102100
## 4800   94061300
## 4801  203145600
## 4802    6849300
## 4803    6874200
## 4804   55111400
## 4805  133864500
## 4806    6784300
## 4807    5733100
## 4808   52741600
## 4809  110628700
## 4810    5143100
## 4811    4661700
## 4812   41815300
## 4813  151421900
## 4814    5003700
## 4815    5728100
## 4816   38826200
## 4817  155571500
## 4818    6510800
## 4819    6379300
## 4820   52489800
## 4821  106546300
## 4822    4833500
## 4823   11417700
## 4824   43823500
## 4825  143341800
## 4826    5923700
## 4827   17123600
## 4828   50947700
## 4829  171511200
## 4830    4779000
## 4831    8046400
## 4832   39453300
## 4833  220400600
## 4834    4609700
## 4835    7630000
## 4836   52487900
## 4837  276014900
## 4838    6715100
## 4839    5884900
## 4840   42880000
## 4841  137317600
## 4842    4524900
## 4843    6783200
## 4844   76300200
## 4845  155311100
## 4846    4572500
## 4847    6807300
## 4848   76620600
## 4849  125534500
## 4850    4975800
## 4851    6879400
## 4852   56897800
## 4853  107606800
## 4854   14012600
## 4855    5099900
## 4856   53554600
## 4857  114076200
## 4858   24134200
## 4859    5767600
## 4860   63029900
## 4861  123666200
## 4862   10774300
## 4863    7588800
## 4864   74512400
## 4865   80710700
## 4866    9880400
## 4867    5034700
## 4868   57712100
## 4869   96375300
## 4870    7343300
## 4871    5134700
## 4872   46799000
## 4873  132947500
## 4874    8511800
## 4875    6273500
## 4876   61182600
## 4877   81837700
## 4878    6122000
## 4879    4257600
## 4880   53533100
## 4881  110346600
## 4882    5315000
## 4883    5359500
## 4884   65836100
## 4885   75557300
## 4886    4065800
## 4887    5690700
## 4888   36549200
## 4889   67568900
## 4890    3860000
## 4891    6739900
## 4892   42589700
## 4893  100110500
## 4894    3914500
## 4895    6081400
## 4896   47822500
## 4897  139671000
## 4898    4680600
## 4899    7449700
## 4900   62950900
## 4901  186188100
## 4902    5044600
## 4903    5758200
## 4904   32514400
## 4905  163446500
## 4906    5163100
## 4907    7983700
## 4908   37903000
## 4909  108226300
## 4910    6522200
## 4911    6401200
## 4912   34199200
## 4913  107702700
## 4914    5739000
## 4915    5372000
## 4916   43874200
## 4917   87302600
## 4918    5509400
## 4919    5236500
## 4920   53262800
## 4921  119975100
## 4922    7983100
## 4923    7012700
## 4924   70977500
## 4925   92984500
## 4926    8437500
## 4927    6599900
## 4928   47626200
## 4929  111995100
## 4930   11321200
## 4931    6025000
## 4932   61882500
## 4933  102255300
## 4934    9915600
## 4935    4828600
## 4936   49204500
## 4937  107067800
## 4938    8011300
## 4939    4668900
## 4940   49099700
## 4941   63690200
## 4942    4972000
## 4943    3136400
## 4944   26164600
## 4945   86603300
## 4946    7207300
## 4947    5678900
## 4948   46766700
## 4949   93963800
## 4950    6575100
## 4951    3677200
## 4952   40917100
## 4953  101484600
## 4954    7717000
## 4955    6819300
## 4956   81350900
## 4957   96795300
## 4958    7327700
## 4959    7268300
## 4960   48545400
## 4961   94763900
## 4962    7526200
## 4963    8201900
## 4964   52293800
## 4965   89302500
## 4966    5922100
## 4967    6418800
## 4968   56818400
## 4969   70899500
## 4970    5202000
## 4971    4670300
## 4972   46175300
## 4973   76186600
## 4974    6427300
## 4975    4531500
## 4976   62667000
## 4977   94089100
## 4978    4361100
## 4979    4844200
## 4980   60522200
## 4981   74248300
## 4982    5158800
## 4983    5553100
## 4984   53788500
## 4985   75266800
## 4986    4343200
## 4987    4384100
## 4988   38945900
## 4989   84732200
## 4990    9297300
## 4991    8086500
## 4992   54581100
## 4993  101721900
## 4994   11614200
## 4995    7836600
## 4996   47926400
## 4997   64050000
## 4998    7259900
## 4999    4835200
## 5000   46213900
## 5001  105369600
## 5002    6664100
## 5003    8952000
## 5004  101408100
## 5005   58882600
## 5006    4533600
## 5007    4302900
## 5008   52258300
## 5009   84303800
## 5010    4600100
## 5011    4794200
## 5012   60767600
## 5013   65737000
## 5014    8066700
## 5015    5014400
## 5016   64132500
## 5017   50589700
## 5018    4694900
## 5019    3658200
## 5020   35794100
## 5021   67349800
## 5022    3496500
## 5023    2918200
## 5024   23205800
## 5025   66269000
## 5026    2950900
## 5027    3224800
## 5028   21287200
## 5029   57165500
## 5030    3659500
## 5031    4270200
## 5032   29822500
## 5033   53994500
## 5034    8209300
## 5035    3162500
## 5036   22616900
## 5037   44915500
## 5038    4279800
## 5039    3577800
## 5040   27395700
## 5041   75555200
## 5042    5110800
## 5043    7380500
## 5044   64731500
## 5045   65005500
## 5046    4205200
## 5047    5749400
## 5048   80516100
## 5049   67817400
## 5050    3809100
## 5051    6590300
## 5052   56081400
## 5053   79573200
## 5054    7008400
## 5055    5405900
## 5056   99455500
## 5057   98506100
## 5058    5056900
## 5059   11688800
## 5060   59706800
## 5061   64549100
## 5062    3985800
## 5063    8824000
## 5064   60014400
## 5065   53771200
## 5066    3102700
## 5067    4817800
## 5068   65582400
## 5069   53146800
## 5070    5385800
## 5071    3764400
## 5072   49370800
## 5073   56505400
## 5074    4753500
## 5075    4631800
## 5076   60196100
## 5077   60724300
## 5078    5644500
## 5079    3832800
## 5080   72395300
## 5081   69197800
## 5082    7473500
## 5083    5544000
## 5084   64860600
## 5085   65434600
## 5086    7096000
## 5087   12657800
## 5088   74053500
## 5089  103493600
## 5090    5610300
## 5091   21231800
## 5092  165902900
## 5093   76515600
## 5094    4585300
## 5095    6851300
## 5096   76078100
## 5097  136909500
## 5098    4673800
## 5099    6134400
## 5100   51703300
## 5101  239578500
## 5102    4306400
## 5103   10012700
## 5104   59231700
## 5105   80996300
## 5106    5873600
## 5107    6476500
## 5108   49102800
## 5109   74927300
## 5110    4659000
## 5111    7262000
## 5112   44187700
## 5113   94835300
## 5114    5424100
## 5115    4678400
## 5116   51114800
## 5117   97920900
## 5118   12772200
## 5119    4300700
## 5120   50572400
## 5121   67511500
## 5122   21336600
## 5123    4658700
## 5124   67409900
## 5125   46699100
## 5126    8736300
## 5127    4847400
## 5128   52223300
## 5129   71649900
## 5130    8120500
## 5131    6360700
## 5132   41838500
## 5133   62353200
## 5134    5310000
## 5135    7386700
## 5136   28039700
## 5137   79055900
## 5138    5103900
## 5139    4199700
## 5140   39242400
## 5141  101972500
## 5142    5476600
## 5143    3686400
## 5144   49659100
## 5145  221053700
## 5146    7189200
## 5147    4546300
## 5148   50481600
## 5149  157825500
## 5150    5797100
## 5151    4667700
## 5152   44605300
## 5153  129304000
## 5154    6071400
## 5155    3646100
## 5156   33319800
## 5157  115099600
## 5158    9527100
## 5159    3620900
## 5160   59644000
## 5161  376530000
## 5162    7794400
## 5163    4869900
## 5164   43311300
## 5165  236138000
## 5166   12563800
## 5167    5080700
## 5168   94705100
## 5169  133951300
## 5170    7418100
## 5171    4916400
## 5172   70036500
## 5173  151398800
## 5174    6756500
## 5175    4980100
## 5176   50829900
## 5177  120825600
## 5178    5785400
## 5179    3948700
## 5180   49253200
## 5181  142006900
## 5182    5153800
## 5183    4125300
## 5184   35034700
## 5185  103768000
## 5186    3668700
## 5187    3885600
## 5188   35575400
## 5189  136895500
## 5190    3706200
## 5191    3641300
## 5192   34568400
## 5193  150096800
## 5194    5764500
## 5195    5716400
## 5196   45230600
## 5197  238002800
## 5198    5300300
## 5199    6297200
## 5200   59323600
## 5201  170817500
## 5202    4936000
## 5203    4492000
## 5204   77344100
## 5205  107928100
## 5206    3657800
## 5207    3158300
## 5208   47314200
## 5209  202281100
## 5210    4682700
## 5211    3198400
## 5212   45240000
## 5213  202559700
## 5214    5612200
## 5215    6372500
## 5216   51932900
## 5217  199630200
## 5218    4951500
## 5219    2538400
## 5220   34340400
## 5221  129114300
## 5222    4221500
## 5223    2700900
## 5224   36747400
## 5225  104729800
## 5226    4510600
## 5227    5361100
## 5228   34628400
## 5229  101820600
## 5230    2587600
## 5231    3350400
## 5232   34073600
## 5233  172713800
## 5234    4405800
## 5235    4508300
## 5236   48951700
## 5237  354711000
## 5238    3699700
## 5239    5895700
## 5240   41986900
## 5241  289929500
## 5242    4160100
## 5243    4888300
## 5244   49068300
## 5245  206371900
## 5246    4934000
## 5247    6123800
## 5248   65626400
## 5249  225309000
## 5250    3903400
## 5251    4361800
## 5252   44789200
## 5253  204165500
## 5254    9165400
## 5255    3092400
## 5256   41566800
## 5257  161010500
## 5258    4214400
## 5259    4957600
## 5260   37928600
## 5261  155967700
## 5262    3739600
## 5263    4838400
## 5264   31749500
## 5265  107622200
## 5266    5984000
## 5267    3894800
## 5268   35912200
## 5269  148935500
## 5270    7613700
## 5271    3651900
## 5272   36758300
## 5273  151782400
## 5274    9600800
## 5275    4029400
## 5276   36274900
## 5277  163865100
## 5278    6245000
## 5279    5096700
## 5280   41344800
## 5281  152059600
## 5282    5711200
## 5283    3862900
## 5284   37038500
## 5285  182759500
## 5286    4438100
## 5287    4638700
## 5288   31749400
## 5289  149587900
## 5290    6430300
## 5291    4585400
## 5292   35853600
## 5293  208639900
## 5294    5000700
## 5295    4105000
## 5296   42752100
## 5297  143245200
## 5298    5456900
## 5299    3267300
## 5300   49455900
## 5301  160324500
## 5302    3217500
## 5303    4654700
## 5304   50368600
## 5305  149384200
## 5306    3135900
## 5307    4381600
## 5308   31056400
## 5309  222431300
## 5310    4455000
## 5311    4982500
## 5312   54131300
## 5313  174153700
## 5314    4337800
## 5315    4414300
## 5316   43014000
## 5317  153584200
## 5318    4027900
## 5319   11556300
## 5320   38304000
## 5321  214911200
## 5322    3431800
## 5323   16379700
## 5324   39749200
## 5325  262696700
## 5326    4044300
## 5327   11426700
## 5328   38124800
## 5329  256382000
## 5330    2829200
## 5331    6070400
## 5332   34361500
## 5333  238632800
## 5334    4001900
## 5335    5358900
## 5336   40552900
## 5337  208679800
## 5338    4002400
## 5339    6613800
## 5340   54781200
## 5341  257746300
## 5342    3243600
## 5343    6139700
## 5344  106045000
## 5345  241632300
## 5346    3481000
## 5347    4411900
## 5348   61398200
## 5349  269037300
## 5350    3376300
## 5351    3872600
## 5352   40871100
## 5353  226444400
## 5354    3955100
## 5355    3655800
## 5356   62495500
## 5357  134017100
## 5358   10234000
## 5359    4200600
## 5360   40308100
## 5361  101680600
## 5362   22116900
## 5363    3284900
## 5364   41419100
## 5365  126536200
## 5366    9756900
## 5367    4832600
## 5368   35697200
## 5369  152749800
## 5370    6754900
## 5371    4019600
## 5372   43832300
## 5373  106847300
## 5374    4593400
## 5375    3235000
## 5376   37385300
## 5377   97637400
## 5378    4055500
## 5379    3749900
## 5380   31501300
## 5381  132498100
## 5382    4585200
## 5383    4431300
## 5384   57927200
## 5385  115029600
## 5386    3314300
## 5387    4003800
## 5388   48641400
## 5389  124313000
## 5390    4522400
## 5391    5374600
## 5392   46328300
## 5393  120176000
## 5394    3712000
## 5395    4675000
## 5396   50309300
## 5397   83300000
## 5398    4648400
## 5399    3083200
## 5400   43839200
## 5401   99886500
## 5402    4193600
## 5403    4214400
## 5404   43459300
## 5405   88156600
## 5406    3096600
## 5407    3662400
## 5408   40528900
## 5409  119084000
## 5410    5713700
## 5411    4219900
## 5412   61822800
## 5413  140224000
## 5414    5261800
## 5415    9706300
## 5416   60083700
## 5417  179305000
## 5418    4505500
## 5419    6732700
## 5420   48484000
## 5421  183073100
## 5422    5231700
## 5423  573576400
## 5424   11991700
## 5425   56205300
## 5426  157776500
## 5427    3579800
## 5428  168192700
## 5429    6173800
## 5430   38787900
## 5431  173717600
## 5432    3733100
## 5433  101786600
## 5434    6126600
## 5435   39504900
## 5436  146224400
## 5437    4243800
## 5438   73600000
## 5439    6379900
## 5440   65171000
## 5441  124057500
## 5442    3141100
## 5443   50237200
## 5444    3796600
## 5445   52575000
## 5446   82126800
## 5447    2171400
## 5448   37149800
## 5449    7190500
## 5450   29507200
## 5451   95127200
## 5452    2693900
## 5453   78063400
## 5454    5230900
## 5455   37758800
## 5456  132357400
## 5457    4078200
## 5458   57267900
## 5459    3827600
## 5460   41585500
## 5461  122918600
## 5462    4944000
## 5463  111639200
## 5464    5958800
## 5465   39134000
## 5466  130246900
## 5467    3951500
## 5468   41855500
## 5469    6138700
## 5470   56634300
## 5471  139248900
## 5472    4299600
## 5473   35230300
## 5474    4883500
## 5475   47926300
## 5476   97053600
## 5477    3543900
## 5478   42473400
## 5479    4697200
## 5480   45715400
## 5481  100363900
## 5482    2710100
## 5483   61489200
## 5484    4207200
## 5485   46860500
## 5486   94941700
## 5487    3503900
## 5488   26159500
## 5489    3530100
## 5490   37792800
## 5491   86879100
## 5492    2877000
## 5493   38034000
## 5494    2831300
## 5495   42551100
## 5496  147816200
## 5497    3749100
## 5498   28219600
## 5499    5342100
## 5500   46361900
## 5501  108845100
## 5502    2833300
## 5503   15816800
## 5504    6472500
## 5505   35337900
## 5506   73395000
## 5507    2325200
## 5508   17102800
## 5509    3923000
## 5510   32984600
## 5511   86393300
## 5512    3060900
## 5513   16855000
## 5514    4707200
## 5515   39458900
## 5516   83813800
## 5517    3785200
## 5518   43563800
## 5519    6024800
## 5520   62314400
## 5521  110103000
## 5522    3369600
## 5523   42978900
## 5524    5012400
## 5525   58679900
## 5526   90351100
## 5527    2716600
## 5528   30849000
## 5529    4167900
## 5530   75725800
## 5531   89735800
## 5532    2444400
## 5533   15553600
## 5534    4710800
## 5535   36257100
## 5536   81587800
## 5537    2843000
## 5538   21875300
## 5539    4037600
## 5540   48456600
## 5541   71117900
## 5542    2187500
## 5543   74834000
## 5544    4472400
## 5545   45098100
## 5546   76095600
## 5547    2382300
## 5548   24352900
## 5549    3174900
## 5550   42217200
## 5551   69134100
## 5552    3754100
## 5553   24858700
## 5554    2710500
## 5555   38421300
## 5556   50749300
## 5557    2799200
## 5558   28568000
## 5559    3397200
## 5560   33781700
## 5561   70709100
## 5562    2994800
## 5563   17713300
## 5564    3856100
## 5565   45328400
## 5566  105375200
## 5567    3614400
## 5568   19526900
## 5569    5057800
## 5570   55227200
## 5571  100023000
## 5572    2330700
## 5573   14122000
## 5574    3323300
## 5575   30589100
## 5576   60428200
## 5577    1331700
## 5578    8763600
## 5579    2387800
## 5580   20938100
## 5581  121095800
## 5582    2682300
## 5583   10032100
## 5584    4709200
## 5585   28801900
## 5586  104732600
## 5587    3203200
## 5588   10945600
## 5589    4339700
## 5590   38294800
## 5591   94851400
## 5592    1922000
## 5593   17785200
## 5594    3443000
## 5595   30680800
## 5596  127989400
## 5597    2982100
## 5598   14269500
## 5599    3860500
## 5600   37534100
## 5601  117330500
## 5602    2734700
## 5603   13030300
## 5604    7024700
## 5605   39184900
## 5606  107010400
## 5607    2616200
## 5608   11300700
## 5609    4636800
## 5610   63523600
## 5611   77856800
## 5612    2221900
## 5613    8108300
## 5614    3966700
## 5615   39085000
## 5616   75315100
## 5617    2004200
## 5618   24672100
## 5619    2936100
## 5620   27900600
## 5621   73406200
## 5622    1987000
## 5623   30438600
## 5624    3372700
## 5625   33771300
## 5626   63175000
## 5627    2093000
## 5628   16841800
## 5629    3107900
## 5630   41090400
## 5631  109215400
## 5632    5449400
## 5633   13685100
## 5634    9384300
## 5635   46663200
## 5636   99367800
## 5637    4170000
## 5638   11869100
## 5639   12975800
## 5640   64021700
## 5641  121993900
## 5642    5515100
## 5643   12390700
## 5644    7150000
## 5645   55151900
## 5646  141283100
## 5647    5008700
## 5648   11539800
## 5649    4033800
## 5650   47723300
## 5651  219328200
## 5652    3646700
## 5653   17230200
## 5654    3659600
## 5655   45579500
## 5656  101658200
## 5657    6937400
## 5658   64597400
## 5659    3382900
## 5660   45301400
## 5661  100984100
## 5662   11313900
## 5663  123102300
## 5664    7125900
## 5665   44242600
## 5666   94785600
## 5667    3736400
## 5668   29285900
## 5669    4389700
## 5670   28905000
## 5671  115581900
## 5672    3453600
## 5673   56179400
## 5674    3745100
## 5675   37620900
## 5676   96125400
## 5677    2543800
## 5678   44604400
## 5679    3702900
## 5680   31721800
## 5681   83039600
## 5682    3048100
## 5683   56374500
## 5684    3970100
## 5685   39520500
## 5686   86230200
## 5687    2825300
## 5688   80647000
## 5689    3808300
## 5690   35859400
## 5691   75525800
## 5692    1843700
## 5693   27778900
## 5694    3578000
## 5695   27471800
## 5696   72611700
## 5697    2058300
## 5698   36782900
## 5699    3978300
## 5700   28002900
## 5701   61176500
## 5702    1534300
## 5703   29537400
## 5704    2654200
## 5705   26257600
## 5706   55410600
## 5707    1548100
## 5708   15610700
## 5709    2148500
## 5710   24920800
## 5711   48734700
## 5712    1852500
## 5713   25794700
## 5714    2879800
## 5715   27810300
## 5716   69708100
## 5717    1997300
## 5718   24973100
## 5719    6560200
## 5720   23049100
## 5721   85042300
## 5722    2751000
## 5723   39308800
## 5724    7350800
## 5725   34551400
## 5726   64335600
## 5727    3264700
## 5728   47861100
## 5729    4839400
## 5730   24351000
## 5731   63633500
## 5732    4312100
## 5733  157565300
## 5734    3448200
## 5735   35787200
## 5736  110690300
## 5737    3085800
## 5738  129293400
## 5739    4371600
## 5740   32589900
## 5741  153346200
## 5742    1889900
## 5743  101186600
## 5744    3529300
## 5745   23737700
## 5746  203179900
## 5747    2571500
## 5748   70640600
## 5749    4461000
## 5750   28822700
## 5751  141330700
## 5752    2473700
## 5753   49892200
## 5754    3832600
## 5755   33437400
## 5756  105032200
## 5757    2453900
## 5758   32813700
## 5759    3581700
## 5760   28355600
## 5761  109335100
## 5762    3698800
## 5763   29622200
## 5764    2863800
## 5765   22943300
## 5766  106752100
## 5767    2929700
## 5768   20704000
## 5769    5246900
## 5770   34691100
## 5771   66854200
## 5772    2742300
## 5773   25417000
## 5774    4132600
## 5775   23947900
## 5776   50701700
## 5777    1772600
## 5778   16124700
## 5779    6002900
## 5780   23346800
## 5781   75674900
## 5782    3647500
## 5783   30647500
## 5784    3265900
## 5785   23982100
## 5786   84580300
## 5787    3347500
## 5788   58764200
## 5789    4270000
## 5790   36590100
## 5791   91973000
## 5792    3950800
## 5793   46622400
## 5794    3793200
## 5795   48556700
## 5796   84093800
## 5797    2652600
## 5798   60781800
## 5799    3429100
## 5800   33650000
## 5801   97799100
## 5802    5361400
## 5803   46066500
## 5804    6109700
## 5805   48371700
## 5806   82416600
## 5807    5029500
## 5808   36371700
## 5809    6490100
## 5810   42649100
## 5811  121999500
## 5812    2567200
## 5813   24797800
## 5814    5139100
## 5815   40524000
## 5816  125995800
## 5817    2524800
## 5818   50508200
## 5819    3761500
## 5820   25191800
## 5821  178058300
## 5822    2273200
## 5823  121584000
## 5824    5304300
## 5825   32775800
## 5826  149590000
## 5827    3525600
## 5828   65041600
## 5829    5337900
## 5830   45047300
## 5831  150118500
## 5832    3666200
## 5833   72819800
## 5834    5256500
## 5835   51422800
## 5836   99507800
## 5837    2306300
## 5838   50667600
## 5839    3027800
## 5840   36488500
## 5841   93375800
## 5842    2215000
## 5843   36760500
## 5844    4149000
## 5845   34542700
## 5846   81718700
## 5847    2636800
## 5848   78782800
## 5849    6219700
## 5850   48871900
## 5851   84142100
## 5852    2913600
## 5853   57248900
## 5854    5836500
## 5855   45543000
## 5856  142897300
## 5857    6059300
## 5858   51218100
## 5859   12765800
## 5860  102348900
## 5861  159941600
## 5862    2707900
## 5863   79106500
## 5864    7154200
## 5865   46825900
## 5866  129697400
## 5867    4405800
## 5868   46291700
## 5869   12162400
## 5870   54266400
## 5871  144125800
## 5872    2920500
## 5873   38271900
## 5874   11388200
## 5875   54672000
## 5876  148522500
## 5877    3397400
## 5878   30215900
## 5879    7891600
## 5880   47129900
## 5881  133777700
## 5882    2456600
## 5883   65486000
## 5884    5587700
## 5885   54229300
## 5886  135898700
## 5887    2581200
## 5888   51262700
## 5889    6359700
## 5890   54042700
## 5891  156998100
## 5892    2195800
## 5893   29341400
## 5894    5601200
## 5895   43338900
## 5896  106070300
## 5897    2745600
## 5898   32000100
## 5899    4433100
## 5900   46655900
## 5901   92681400
## 5902    2700400
## 5903   46892100
## 5904    4926700
## 5905   43634900
## 5906  148501500
## 5907    2806500
## 5908   40529300
## 5909    5492200
## 5910   41133900
## 5911  159498500
## 5912    1762300
## 5913   32236700
## 5914    3931800
## 5915   29752000
## 5916  209649300
## 5917    3494800
## 5918   27161800
## 5919    6028900
## 5920   45121100
## 5921  127589000
## 5922    3948300
## 5923   39321800
## 5924    4095000
## 5925   47227100
## 5926  136520300
## 5927    3447300
## 5928   21817300
## 5929    4785600
## 5930   41488500
## 5931  115003700
## 5932    2203200
## 5933   18809400
## 5934    4826400
## 5935   46464700
## 5936  108125500
## 5937    2959800
## 5938   20189700
## 5939    6060700
## 5940   42440200
## 5941  137442900
## 5942    2204100
## 5943   21834700
## 5944    4131800
## 5945   47739400
## 5946   97259400
## 5947    3302700
## 5948   44074500
## 5949    4602900
## 5950   44206100
## 5951  119156100
## 5952    5305300
## 5953   52157400
## 5954   24977900
## 5955   59238500
## 5956  186021500
## 5957    4395300
## 5958   34835000
## 5959   23050400
## 5960   90470800
## 5961  136682700
## 5962    4500000
## 5963   32447300
## 5964    8141500
## 5965   83374000
## 5966  176786400
## 5967    4430800
## 5968   78381200
## 5969    5855000
## 5970   64414800
## 5971  139631800
## 5972    3678700
## 5973  228949900
## 5974    5011600
## 5975   53320400
## 5976  164081400
## 5977    6741300
## 5978   76142000
## 5979    4820100
## 5980   54084300
## 5981  254608200
## 5982   11367500
## 5983   73175800
## 5984    3916200
## 5985   57790000
## 5986  127500800
## 5987    4797600
## 5988   99378200
## 5989    3085400
## 5990   69464100
## 5991   90324500
## 5992    3905100
## 5993   37713900
## 5994    4115500
## 5995   72047900
## 5996  149843400
## 5997    3374700
## 5998   38344400
## 5999    4666100
## 6000   57131600
## 6001  132283900
## 6002    1846100
## 6003   31806700
## 6004    3283900
## 6005   38070800
## 6006   93729300
## 6007    2661300
## 6008   29062700
## 6009    3177300
## 6010   43401500
## 6011  198412200
## 6012    3624200
## 6013   33396800
## 6014    4481200
## 6015   57871800
## 6016  264036500
## 6017    2982400
## 6018   34254600
## 6019    5213300
## 6020   49841800
## 6021  232478400
## 6022    3092500
## 6023   42295500
## 6024    6251500
## 6025   43291200
## 6026  128950500
## 6027    2128800
## 6028   67349200
## 6029    2822300
## 6030   61112300
## 6031  133237300
## 6032    2629800
## 6033   71775100
## 6034    3200200
## 6035  131689200
## 6036  119292600
## 6037    3034100
## 6038  229751000
## 6039    3349200
## 6040   76086100
## 6041  197477700
## 6042    3404700
## 6043   78857700
## 6044    3711500
## 6045   50955600
## 6046  316723400
## 6047    4352800
## 6048  107182200
## 6049    6902000
## 6050   64083300
## 6051  205829400
## 6052    3591200
## 6053   85021300
## 6054    4754100
## 6055   57179300
## 6056  160688500
## 6057    2771700
## 6058   46655300
## 6059    4192900
## 6060   47070400
## 6061   93250500
## 6062    2959300
## 6063   89862400
## 6064    4240200
## 6065   66360300
## 6066   68206600
## 6067    1776800
## 6068   29520900
## 6069    1851800
## 6070   57845700
## 6071  157644900
## 6072    4178300
## 6073  123865000
## 6074    4425700
## 6075   85198700
## 6076  133332500
## 6077    3048500
## 6078   85760600
## 6079    5036100
## 6080   45018600
## 6081  130216100
## 6082    2743400
## 6083   49205600
## 6084    6106700
## 6085   53018400
## 6086  128674700
## 6087    5310500
## 6088   88759700
## 6089    5573700
## 6090   69551400
## 6091   97829900
## 6092    3797400
## 6093  127049600
## 6094    6350800
## 6095   83690200
## 6096   91070000
## 6097    2990600
## 6098  123526100
## 6099    4401300
## 6100   53173800
## 6101  139267100
## 6102    3114700
## 6103   72869200
## 6104    3998200
## 6105   49777500
## 6106  261159500
## 6107    2852200
## 6108   58976300
## 6109    3738700
## 6110   68283800
## 6111  294303100
## 6112    3557900
## 6113   46001500
## 6114    2935500
## 6115   39182300
## 6116  196760200
## 6117    2170300
## 6118   51751900
## 6119    3852900
## 6120   46162100
## 6121  157621100
## 6122    3503800
## 6123   50608500
## 6124    2743600
## 6125   47031100
## 6126  148086400
## 6127    4185200
## 6128   77099100
## 6129    5395200
## 6130   52282800
## 6131  121786000
## 6132    2628100
## 6133   46704200
## 6134    4870100
## 6135   43966300
## 6136  156314900
## 6137    2460200
## 6138   81051600
## 6139    6915500
## 6140   45080100
## 6141  252394800
## 6142    2526900
## 6143   91631600
## 6144    4276100
## 6145   42077500
## 6146  189401800
## 6147    2277000
## 6148   57742500
## 6149    6093400
## 6150   42046100
## 6151  156421300
## 6152    4961000
## 6153   60512900
## 6154    6032300
## 6155   50486900
## 6156  112342300
## 6157    2300000
## 6158   61390300
## 6159    3851500
## 6160   53519900
## 6161  120422400
## 6162    2584600
## 6163   35574800
## 6164    3326400
## 6165   52607300
## 6166  149067100
## 6167    4704600
## 6168   54555200
## 6169    7078300
## 6170   98776500
## 6171   43938300
## 6172     984400
## 6173   28230100
## 6174    1688000
## 6175   20842400
## 6176   75609100
## 6177    4152700
## 6178   33175400
## 6179    2373500
## 6180   31631100
## 6181  113780100
## 6182    3639300
## 6183   43481700
## 6184    3307000
## 6185   39394000
## 6186   88569600
## 6187    1858700
## 6188   56574800
## 6189    2814500
## 6190   28239900
## 6191  164873100
## 6192    3419000
## 6193   60374500
## 6194    4009600
## 6195   42749500
## 6196  140129500
## 6197    3271000
## 6198   69846400
## 6199    5101500
## 6200   52899300
## 6201   88241300
## 6202    2750900
## 6203   63140600
## 6204    4653700
## 6205   48294400
## 6206  148583400
## 6207    1874200
## 6208   72715400
## 6209    5547600
## 6210   52521100
## 6211  121039100
## 6212    4910000
## 6213   83781800
## 6214    3323800
## 6215   37110400
## 6216  114676800
## 6217    3010700
## 6218   45871300
## 6219    3364700
## 6220   44703100
## 6221  101901100
## 6222    2265600
## 6223  104787700
## 6224    4064500
## 6225   49047900
## 6226  150286500
## 6227    2863400
## 6228   95316400
## 6229    3685000
## 6230   71431300
## 6231   87626700
## 6232    2413300
## 6233   89598000
## 6234    2579900
## 6235   55512100
## 6236  183551900
## 6237    4275000
## 6238   98892800
## 6239    5749200
## 6240   48324400
## 6241  219193100
## 6242    2326900
## 6243  173242600
## 6244    7884700
## 6245   48244500
## 6246  172701200
## 6247    2065600
## 6248   75332700
## 6249    4061900
## 6250   41077400
## 6251  113419600
## 6252    1884600
## 6253   40256700
## 6254    4439500
## 6255   51685900
## 6256  118230700
## 6257    2942000
## 6258   49631500
## 6259    6477700
## 6260   52167700
## 6261  115386600
## 6262    2137700
## 6263   55243300
## 6264    7613100
## 6265   58650600
## 6266  215377400
## 6267    2508900
## 6268   48899800
## 6269   11862400
## 6270   50387700
## 6271  365213100
## 6272    3417000
## 6273   43845100
## 6274    6790600
## 6275  101739300
## 6276  302006600
## 6277    4968100
## 6278   54363600
## 6279    4468400
## 6280   81847700
## 6281  196379400
## 6282    4321400
## 6283   59682500
## 6284    3266300
## 6285   56056500
## 6286  142789500
## 6287   10172600
## 6288   72976500
## 6289    3507200
## 6290   49242600
## 6291  104288800
## 6292   13075400
## 6293   87682100
## 6294    3478900
## 6295   43580500
## 6296   79833600
## 6297    6772100
## 6298  190744900
## 6299    3280500
## 6300   50530000
## 6301  134871100
## 6302    6115000
## 6303   85856700
## 6304    7520100
## 6305   55565900
## 6306  119279300
## 6307    3723600
## 6308   92362200
## 6309    6103700
## 6310   50540000
## 6311  143336900
## 6312    4012900
## 6313   47948200
## 6314    3755300
## 6315   35410400
## 6316  148426600
## 6317    2770400
## 6318   38375900
## 6319    4171700
## 6320   41889600
## 6321  176145200
## 6322    3975700
## 6323   34540100
## 6324    5701600
## 6325   38028300
## 6326  158289600
## 6327    3879200
## 6328   37708800
## 6329    6062700
## 6330   33318500
## 6331  129372600
## 6332    3403700
## 6333   37361800
## 6334    4351800
## 6335   32247700
## 6336  152263300
## 6337    2943700
## 6338   93498700
## 6339    3731900
## 6340   35990900
## 6341  118801900
## 6342    5293000
## 6343   50164000
## 6344    2405200
## 6345   41715600
## 6346   88818800
## 6347    3463000
## 6348   35615800
## 6349    3483500
## 6350   32663200
## 6351   97936300
## 6352    3979900
## 6353   33109300
## 6354    5480000
## 6355   49650900
## 6356  108945900
## 6357    2854200
## 6358   49396400
## 6359    5885500
## 6360   38781400
## 6361  119075600
## 6362    3528900
## 6363   42098200
## 6364    5549000
## 6365   44110200
## 6366  111795600
## 6367    3637400
## 6368   49642300
## 6369    7039000
## 6370   49078500
## 6371   82663700
## 6372    3124800
## 6373   36350200
## 6374    4123100
## 6375   31425900
## 6376   93144800
## 6377    3032400
## 6378   34652000
## 6379    4625000
## 6380   48011800
## 6381  125374900
## 6382    3348600
## 6383   31611700
## 6384    4421500
## 6385   49923300
## 6386  146837600
## 6387    2908100
## 6388   44319700
## 6389    4067300
## 6390   36394700
## 6391   80628800
## 6392    2667200
## 6393   83027800
## 6394    4548500
## 6395   35840200
## 6396  138112100
## 6397    2957000
## 6398   54064800
## 6399    4367000
## 6400   34849700
## 6401  145688900
## 6402    3453000
## 6403   32400700
## 6404    5571900
## 6405   38157500
## 6406  159608400
## 6407    3686200
## 6408   40622200
## 6409    8118400
## 6410   41432200
## 6411  115062500
## 6412    2050700
## 6413   33532600
## 6414    5767400
## 6415   51448500
## 6416  117118400
## 6417    1939000
## 6418   74540200
## 6419    4120700
## 6420   29196700
## 6421   97870500
## 6422    1879800
## 6423   44198900
## 6424    5845600
## 6425   37667800
## 6426  118559000
## 6427    1904900
## 6428   35642100
## 6429    3201200
## 6430   36627500
## 6431  116477900
## 6432    3246200
## 6433   27569600
## 6434    4031600
## 6435   39255200
## 6436  101387300
## 6437    1884200
## 6438   39619500
## 6439    3294800
## 6440   29093400
## 6441   75968900
## 6442    5226700
## 6443   27646400
## 6444    3314700
## 6445   55914800
## 6446  160990200
## 6447    4865900
## 6448   31597400
## 6449    6222500
## 6450   92710300
## 6451  151549300
## 6452    2720200
## 6453   26653700
## 6454    3690300
## 6455   44809400
## 6456  131693800
## 6457    3738500
## 6458   25254200
## 6459    4212000
## 6460   51901600
## 6461   77165200
## 6462    2738900
## 6463   44006500
## 6464    2938500
## 6465   35447800
## 6466   95813900
## 6467    2806400
## 6468   24336100
## 6469    2966200
## 6470   34233200
## 6471   98776300
## 6472    3124600
## 6473   18456300
## 6474    2987400
## 6475   28720900
## 6476  125283900
## 6477    2513900
## 6478   39199000
## 6479    3436800
## 6480   44154000
## 6481   73573500
## 6482    2421000
## 6483   26957200
## 6484    2392600
## 6485   27824300
## 6486   82809300
## 6487    2874900
## 6488   52297400
## 6489    4342500
## 6490   36047400
## 6491  110709900
## 6492    2473700
## 6493   28585700
## 6494    4592600
## 6495   55453800
## 6496   97433000
## 6497    2524800
## 6498   22249300
## 6499    3628100
## 6500   29201100
## 6501  132379800
## 6502    2631100
## 6503   35153300
## 6504    4098200
## 6505   28456500
## 6506   90804000
## 6507    2413800
## 6508   48195200
## 6509    3489900
## 6510   35062800
## 6511   89611900
## 6512    1964400
## 6513   82016800
## 6514    4913400
## 6515   45263200
## 6516   95923800
## 6517    2557400
## 6518   64566600
## 6519    6893400
## 6520   50927300
## 6521   75207300
## 6522    2295600
## 6523   27256000
## 6524    5685300
## 6525   34759500
## 6526   76653500
## 6527    2156600
## 6528   21311100
## 6529    4330700
## 6530   77733800
## 6531   93982000
## 6532    2322500
## 6533   45949400
## 6534    3971900
## 6535   71116700
## 6536   82091100
## 6537    3090500
## 6538   33368500
## 6539    4072500
## 6540  130923200
## 6541   59653300
## 6542    2866300
## 6543   28697400
## 6544    3285500
## 6545   62886300
## 6546   79380000
## 6547    3326000
## 6548   30275400
## 6549    4924500
## 6550   56332900
## 6551   76442800
## 6552    2137200
## 6553   27365900
## 6554    3496900
## 6555   52797300
## 6556  236264000
## 6557    3135100
## 6558   26440600
## 6559    4089100
## 6560   52840700
## 6561  166574800
## 6562    3137600
## 6563   39059000
## 6564    6669800
## 6565   56906600
## 6566  152318600
## 6567    2602500
## 6568   20380900
## 6569   11649800
## 6570   99790700
## 6571  107480100
## 6572    2119100
## 6573   25687600
## 6574    5788300
## 6575  137904000
## 6576  166059600
## 6577    2270600
## 6578   25191500
## 6579    4601600
## 6580   59126900
## 6581  242412800
## 6582    1852800
## 6583   19729900
## 6584    3671800
## 6585   90946600
## 6586   96209400
## 6587    6116500
## 6588   17150000
## 6589    3999200
## 6590  110700200
## 6591  191024400
## 6592   14030000
## 6593   33018000
## 6594    4993900
## 6595   47799300
## 6596  160081600
## 6597    7117000
## 6598   29201100
## 6599    4618800
## 6600   59116400
## 6601  172884600
## 6602    4248800
## 6603   36245700
## 6604    4630600
## 6605   75165200
## 6606  126727300
## 6607    4391400
## 6608   64567600
## 6609    2920800
## 6610   54330900
## 6611  105457100
## 6612    3936200
## 6613  104257000
## 6614    4051600
## 6615   46059500
## 6616   90325200
## 6617    3514000
## 6618   58506400
## 6619    5044000
## 6620   46784600
## 6621  124160400
## 6622    2347800
## 6623   43939400
## 6624    4298500
## 6625   40978300
## 6626  120938300
## 6627    3133700
## 6628   41259100
## 6629    3932600
## 6630   43078300
## 6631  118149500
## 6632    2677000
## 6633   34654900
## 6634    4955000
## 6635   51595700
## 6636   99621900
## 6637    2769300
## 6638   33457200
## 6639    4417600
## 6640   46417800
## 6641   83713000
## 6642    3145300
## 6643   30847100
## 6644    3809500
## 6645   36394900
## 6646   79237200
## 6647    2149500
## 6648   29068800
## 6649    2907700
## 6650   36027600
## 6651  111779500
## 6652    2700000
## 6653   24930300
## 6654    3170300
## 6655   56870100
## 6656  185403400
## 6657    2720500
## 6658   30299800
## 6659    8001600
## 6660   46303900
## 6661  150801000
## 6662    1643500
## 6663   35499100
## 6664    6443200
## 6665   59382900
## 6666  106976100
## 6667    2527300
## 6668   29462700
## 6669    5604800
## 6670   60666700
## 6671  112894600
## 6672    2209000
## 6673   42402900
## 6674    4562300
## 6675   54020800
## 6676  114005500
## 6677    1741200
## 6678   26261300
## 6679    3980700
## 6680   48702400
## 6681  110759600
## 6682    3332000
## 6683   45314500
## 6684    5140300
## 6685   66047500
## 6686   88255300
## 6687    2000300
## 6688   37663100
## 6689    4567200
## 6690   51102700
## 6691   69041700
## 6692    1696300
## 6693   58727900
## 6694    4610700
## 6695   33174400
## 6696   96536300
## 6697    3471000
## 6698   50079700
## 6699    4531900
## 6700   48212100
## 6701   82644100
## 6702    1903400
## 6703   64237800
## 6704    4041800
## 6705   38412200
## 6706   88379900
## 6707    1667500
## 6708   60733200
## 6709    4257200
## 6710   51131000
## 6711   96075700
## 6712    3374300
## 6713   35925000
## 6714    3953500
## 6715   56165700
## 6716   93088100
## 6717    2543900
## 6718   35733800
## 6719    4969900
## 6720   51252600
## 6721   73182200
## 6722    2088600
## 6723   34760800
## 6724    3751100
## 6725   65529500
## 6726   72647400
## 6727    3512300
## 6728   53819700
## 6729    4229300
## 6730   46025100
## 6731  104233500
## 6732    2476300
## 6733   31260700
## 6734    5177400
## 6735   37618500
## 6736  101133900
## 6737    4632600
## 6738   38699200
## 6739    5369200
## 6740   40757300
## 6741  112538300
## 6742    3086500
## 6743   58393000
## 6744    4693000
## 6745   35994500
## 6746   71528100
## 6747    3097800
## 6748   29885900
## 6749    3528300
## 6750   39435900
## 6751   66306800
## 6752    2238900
## 6753   26445800
## 6754    4426100
## 6755   37372700
## 6756   71458100
## 6757    2649800
## 6758   31189300
## 6759    4155200
## 6760   45654900
## 6761   67966500
## 6762    2150800
## 6763   30677100
## 6764    4506700
## 6765   53192600
## 6766   64853600
## 6767    2884000
## 6768   33664500
## 6769    4308500
## 6770   49670100
## 6771   48756400
## 6772    2146100
## 6773   36709100
## 6774    4350000
## 6775   28616500
## 6776   77735000
## 6777    2827500
## 6778   31790600
## 6779    5853600
## 6780   30816200
## 6781   89327700
## 6782    2984000
## 6783   42765600
## 6784    6769200
## 6785   54493700
## 6786  120279600
## 6787    4201000
## 6788   45833900
## 6789    7994300
## 6790   85338500
## 6791  120186500
## 6792    3863800
## 6793   40626000
## 6794    6056300
## 6795   56109000
## 6796   78540700
## 6797    2449600
## 6798   24713200
## 6799    5125500
## 6800   44073400
## 6801   91931000
## 6802    3029500
## 6803   29890300
## 6804    3676400
## 6805   48665900
## 6806   84311500
## 6807    2519500
## 6808   34694100
## 6809    3867300
## 6810   28993100
## 6811  144629100
## 6812    3193300
## 6813   96778900
## 6814    4716100
## 6815   65545500
## 6816   97763400
## 6817    2888200
## 6818   20582200
## 6819    3462400
## 6820   31055400
## 6821  117466300
## 6822    3238200
## 6823   18394100
## 6824    3797000
## 6825   37630000
## 6826   60232200
## 6827    1373000
## 6828   10404400
## 6829    2101700
## 6830   15994400
## 6831   68506200
## 6832    1985400
## 6833   20229500
## 6834    3416500
## 6835   26085900
## 6836   74534600
## 6837    3046700
## 6838   27064600
## 6839    3953700
## 6840   32396900
## 6841   88146100
## 6842    2775600
## 6843   30387900
## 6844    3973500
## 6845   25318500
## 6846   70351400
## 6847    1810200
## 6848   26721800
## 6849    3429500
## 6850   29658800
## 6851   81573100
## 6852    4007300
## 6853   26777400
## 6854    5187700
## 6855   53638300
## 6856   69890800
## 6857    4539300
## 6858   16537900
## 6859    5155600
## 6860   35501200
## 6861   60479300
## 6862    2245600
## 6863   24234000
## 6864    3935600
## 6865   34142600
## 6866   54134500
## 6867    2660200
## 6868   30817600
## 6869    3980700
## 6870   36378500
## 6871   49747600
## 6872    2029700
## 6873   21518500
## 6874    3023400
## 6875   37285100
## 6876   54719700
## 6877    3063800
## 6878   24806900
## 6879    7296100
## 6880   49547100
## 6881   67180400
## 6882    2973100
## 6883   46539700
## 6884   14773700
## 6885  248428500
## 6886   51949100
## 6887    2520700
## 6888   27526300
## 6889    5828100
## 6890   79040700
## 6891   92348900
## 6892    1999600
## 6893   28221600
## 6894    4106600
## 6895   65810400
## 6896  147984200
## 6897    2000500
## 6898   82635600
## 6899    4172500
## 6900   52803100
## 6901   57373400
## 6902    5405800
## 6903  365457900
## 6904    6024600
## 6905   63213000
## 6906   50038100
## 6907    8817500
## 6908  136028900
## 6909    3568600
## 6910   38633600
## 6911   62014400
## 6912    3211800
## 6913  124718800
## 6914    3797800
## 6915   28870700
## 6916   77355600
## 6917    3053400
## 6918  173582800
## 6919    3524300
## 6920   45799500
## 6921   80739400
## 6922    1891300
## 6923  154828700
## 6924    4363200
## 6925   43898400
## 6926   51562700
## 6927    2971700
## 6928  106066500
## 6929    4292700
## 6930   42557900
## 6931   68695900
## 6932    2502600
## 6933   73058500
## 6934    3440600
## 6935   29199900
## 6936   79713900
## 6937    2233200
## 6938   79994800
## 6939    2629100
## 6940   30984000
## 6941   83714400
## 6942    1849000
## 6943   63950800
## 6944    3023400
## 6945   36331500
## 6946   74714500
## 6947    1961000
## 6948   68854800
## 6949    2768600
## 6950   38078600
## 6951   63944300
## 6952    2343400
## 6953   41301000
## 6954    2987000
## 6955   59034400
## 6956   66716300
## 6957    1950300
## 6958   43532300
## 6959    2657200
## 6960   26800700
## 6961   91108500
## 6962    1504500
## 6963   31161000
## 6964    2764200
## 6965   25493700
## 6966  220485300
## 6967    2349900
## 6968   65379200
## 6969    2850200
## 6970   39464100
## 6971  189093100
## 6972    1415000
## 6973   48423900
## 6974    4179900
## 6975   48519600
## 6976  122573500
## 6977    2261400
## 6978   56521100
## 6979    3752300
## 6980   33338000
## 6981   90576500
## 6982    2422500
## 6983   45840800
## 6984    3362700
## 6985   32866300
## 6986  127629600
## 6987    2477400
## 6988   57609600
## 6989    3635300
## 6990   27902500
## 6991   89672100
## 6992    1586300
## 6993   57995200
## 6994    2475100
## 6995   22979600
## 6996   83969900
## 6997    1815300
## 6998   46116900
## 6999    3527700
## 7000   37409100
## 7001   61051900
## 7002    1422600
## 7003   21931200
## 7004    1746200
## 7005   31169900
## 7006   55682900
## 7007    1961900
## 7008   86442300
## 7009    2162200
## 7010  225493800
## 7011   82741400
## 7012    1711700
## 7013   94162400
## 7014    2112800
## 7015   72786800
## 7016  106047200
## 7017    2476000
## 7018   72695100
## 7019    3481100
## 7020   58522300
## 7021   76902000
## 7022    1457100
## 7023   57918200
## 7024    2669700
## 7025   44257400
## 7026   59914400
## 7027    1566400
## 7028   58303400
## 7029    2968000
## 7030   45284700
## 7031   68074300
## 7032    1534700
## 7033   67735100
## 7034    3737100
## 7035   42790200
## 7036   82982200
## 7037    2897600
## 7038   48774900
## 7039    4110400
## 7040  154507000
## 7041   86258200
## 7042    2438600
## 7043   42581900
## 7044    4097600
## 7045  142320600
## 7046   59091900
## 7047    1816600
## 7048   50035400
## 7049    2592100
## 7050   71644900
## 7051   89881400
## 7052    2292000
## 7053  117535700
## 7054    3134800
## 7055   75434900
## 7056   85171800
## 7057    1643600
## 7058   75794700
## 7059    2478300
## 7060   49628500
## 7061  185798900
## 7062    1778400
## 7063   54540300
## 7064    2584700
## 7065   56881200
## 7066  224674100
## 7067    1742600
## 7068   72328300
## 7069    3233200
## 7070   39087500
## 7071  101012800
## 7072    1606200
## 7073   68072300
## 7074    2199100
## 7075   32860200
## 7076   74708900
## 7077    1350600
## 7078   52765300
## 7079    2660600
## 7080   40899000
## 7081  135926700
## 7082    1808400
## 7083   70424200
## 7084    2682900
## 7085   52839700
## 7086   99845200
## 7087    2296500
## 7088   91934600
## 7089    2528200
## 7090   84716500
## 7091  114215500
## 7092    2946400
## 7093   79317000
## 7094    3883800
## 7095   64099900
## 7096  101135300
## 7097    2350900
## 7098   63972400
## 7099    3207600
## 7100   42026600
## 7101  174825700
## 7102    5302300
## 7103  115508400
## 7104    8723000
## 7105  102904900
## 7106  190526700
## 7107    1884900
## 7108   75177000
## 7109    3568000
## 7110   39826100
## 7111   91086100
## 7112    2033600
## 7113  136716100
## 7114    2984600
## 7115   40685000
## 7116   79239300
## 7117    2008600
## 7118   87879700
## 7119    3310200
## 7120   28907500
## 7121   59305400
## 7122    1989900
## 7123   98220100
## 7124    2529200
## 7125   28504000
## 7126   57010100
## 7127    1657500
## 7128   81410500
## 7129    2527000
## 7130   55348000
## 7131   65039100
## 7132    1623600
## 7133  100095000
## 7134    3457600
## 7135   39839500
## 7136   88470900
## 7137    2396400
## 7138   98114000
## 7139    3382100
## 7140   36718700
## 7141   72296000
## 7142    2217400
## 7143   62834000
## 7144    3001700
## 7145   46946800
## 7146   80688300
## 7147    2674800
## 7148   82045000
## 7149    4249800
## 7150   38703800
## 7151   64717100
## 7152    1815000
## 7153   74447000
## 7154    2726100
## 7155   33008100
## 7156   78073100
## 7157    2083200
## 7158   57204000
## 7159    2596800
## 7160   35069300
## 7161   72729300
## 7162    3166200
## 7163  136081000
## 7164    3901800
## 7165   41017600
## 7166   75431300
## 7167    3247400
## 7168  147297000
## 7169    5322400
## 7170   35878600
## 7171   69650700
## 7172    2555100
## 7173   99774000
## 7174    4527400
## 7175   42875100
## 7176   66934700
## 7177    2163100
## 7178   58428000
## 7179    2828300
## 7180   30033300
## 7181   65474500
## 7182    1939100
## 7183   68781000
## 7184    2496400
## 7185   27757900
## 7186   80018400
## 7187    2261100
## 7188   81167000
## 7189    3195600
## 7190   47097800
## 7191   62775300
## 7192    2170700
## 7193   64678000
## 7194    4030200
## 7195   35111600
## 7196   63398300
## 7197    2648400
## 7198   71522000
## 7199    8545000
## 7200   31359200
## 7201   72635500
## 7202    5969800
## 7203   88260000
## 7204   23219400
## 7205   41811700
## 7206   99526700
## 7207    2522300
## 7208   58235000
## 7209    7283700
## 7210   27433500
## 7211  133515900
## 7212    3935500
## 7213   83204000
## 7214    4433700
## 7215   40438500
## 7216   78430800
## 7217    2818200
## 7218   57207000
## 7219    5346300
## 7220   58600500
## 7221   96191200
## 7222    5884700
## 7223   46775000
## 7224    4199700
## 7225   53209700
## 7226   84448000
## 7227   12036800
## 7228   45085000
## 7229    4076100
## 7230  113494000
## 7231  137610200
## 7232    3635800
## 7233   73472000
## 7234    2326000
## 7235   38383600
## 7236  158951800
## 7237    2185400
## 7238  102143000
## 7239    3222000
## 7240   31702200
## 7241   88540900
## 7242    4502200
## 7243  127073000
## 7244    2658000
## 7245   36997700
## 7246   68924100
## 7247    2466800
## 7248  248809000
## 7249    3292200
## 7250   41682300
## 7251   68722500
## 7252    3331000
## 7253   95033000
## 7254    2576100
## 7255   40264600
## 7256   61156900
## 7257    1938400
## 7258   80371000
## 7259    2286000
## 7260   28060700
## 7261   66303300
## 7262    2007100
## 7263   76835000
## 7264    2371500
## 7265   51681900
## 7266   55843900
## 7267    2282300
## 7268   67889000
## 7269    1832600
## 7270   88948800
## 7271   65655100
## 7272    4246300
## 7273   97128000
## 7274    3371700
## 7275   60437400
## 7276  117701600
## 7277   69829200
## 7278    2656900
## 7279   70731000
## 7280    2591100
## 7281   36737800
## 7282   27925300
## 7283   56863100
## 7284    2261700
## 7285   80910000
## 7286    2233500
## 7287   26872500
## 7288   16113900
## 7289   51069200
## 7290    2343100
## 7291   68196000
## 7292    2445200
## 7293   31651600
## 7294    6316700
## 7295   49305200
## 7296    2773300
## 7297   79245000
## 7298    3170500
## 7299   44957600
## 7300    8688300
## 7301   70604800
## 7302    4159800
## 7303   75117000
## 7304    2342100
## 7305   46183700
## 7306   11099400
## 7307   79480100
## 7308    4491600
## 7309   42453000
## 7310    2562100
## 7311   50601300
## 7312    8010600
## 7313   61236000
## 7314    2737400
## 7315   85910000
## 7316    3532500
## 7317   53277500
## 7318   12810600
## 7319   52234700
## 7320    1904800
## 7321   75602000
## 7322    2271600
## 7323   44275000
## 7324    7436600
## 7325   48479200
## 7326    1771500
## 7327   53933000
## 7328    1934500
## 7329   32229900
## 7330    5767300
## 7331   65506700
## 7332    1964600
## 7333   34886000
## 7334    2191700
## 7335   23064700
## 7336    8324700
## 7337   55931400
## 7338    2965500
## 7339   40545000
## 7340    2517700
## 7341   27982000
## 7342    6185200
## 7343   57327900
## 7344    2972300
## 7345   82565000
## 7346    3238000
## 7347   30646800
## 7348   14333300
## 7349  100345700
## 7350    2724400
## 7351   82016000
## 7352    4589600
## 7353   34465300
## 7354    9828400
## 7355   90862100
## 7356    2269700
## 7357   44993000
## 7358    2255500
## 7359   26002100
## 7360    5536300
## 7361   79531900
## 7362    2406000
## 7363   22953900
## 7364    2394400
## 7365   22090400
## 7366    4107000
## 7367  118136200
## 7368    4714000
## 7369   50774000
## 7370    2756600
## 7371   42950400
## 7372    6424300
## 7373  112742000
## 7374    3702900
## 7375   32086000
## 7376    3364700
## 7377   52109800
## 7378    5771000
## 7379   94452400
## 7380    2355300
## 7381   60890000
## 7382    2392000
## 7383   51983600
## 7384   11014900
## 7385  111895000
## 7386    1906500
## 7387   43855000
## 7388    2275800
## 7389  116305000
## 7390   11729400
## 7391   86088100
## 7392    1984700
## 7393   42938000
## 7394    2868200
## 7395   36457300
## 7396    6230000
## 7397   80123400
## 7398    2761800
## 7399   36056000
## 7400    2976200
## 7401   30286000
## 7402   17366600
## 7403   69567400
## 7404    2736800
## 7405   68479000
## 7406    3721600
## 7407   37828600
## 7408   25792000
## 7409   89929700
## 7410    2451300
## 7411   65776000
## 7412    3436400
## 7413   39853400
## 7414   26631500
## 7415   65572500
## 7416    2123700
## 7417   92723000
## 7418    3204800
## 7419   36012800
## 7420   23446900
## 7421   83205500
## 7422    3025000
## 7423   82641000
## 7424    4340900
## 7425   40066100
## 7426   38979600
## 7427   70648200
## 7428    2251700
## 7429   85119000
## 7430    3216000
## 7431   31734200
## 7432   39310800
## 7433   57475600
## 7434    2343900
## 7435   78751000
## 7436    3082800
## 7437   45687700
## 7438   22115200
## 7439  141465800
## 7440    3489100
## 7441   76003000
## 7442    4437100
## 7443   63192100
## 7444   16659800
## 7445   80077200
## 7446    2427200
## 7447   89753200
## 7448    3343800
## 7449   34160100
## 7450   13152500
## 7451  109103400
## 7452    5033900
## 7453  239824000
## 7454    6547600
## 7455   62649100
## 7456   26207400
## 7457  125326600
## 7458    2659500
## 7459   98297000
## 7460    3456000
## 7461   25128700
## 7462   22163800
## 7463   41888700
## 7464    1380400
## 7465   46617800
## 7466    1473800
## 7467   14243000
## 7468   35802700
## 7469   51002000
## 7470    1868500
## 7471   55101000
## 7472    2685500
## 7473   17612800
## 7474   82761100
## 7475   56471100
## 7476    1986900
## 7477   60466000
## 7478    3151100
## 7479   14563000
## 7480   60418700
## 7481   63407400
## 7482    2487100
## 7483   68307000
## 7484    2481300
## 7485   16290500
## 7486   55538300
## 7487   55771100
## 7488    1996500
## 7489   43076200
## 7490    2725900
## 7491   17503500
## 7492   27814600
## 7493   58671200
## 7494    2137800
## 7495   43195500
## 7496    3656400
## 7497   30632200
## 7498   29246400
## 7499   98116900
## 7500    2210200
## 7501   38246200
## 7502    3345800
## 7503   31134800
## 7504   33207200
## 7505  103152700
## 7506    3170600
## 7507   68852600
## 7508    3551800
## 7509   43603700
## 7510   27243700
## 7511   79302300
## 7512    1916000
## 7513   77207400
## 7514    5124300
## 7515   35802800
## 7516   31748400
## 7517   64632400
## 7518    2316500
## 7519   56682400
## 7520    4501700
## 7521   59971700
## 7522   27263200
## 7523   69787200
## 7524    2103000
## 7525   92253300
## 7526    4184500
## 7527   36516300
## 7528   31092100
## 7529   76244000
## 7530    2679500
## 7531   42449500
## 7532    4302900
## 7533   40548800
## 7534   22375900
## 7535   94623200
## 7536    2844900
## 7537   63010900
## 7538    4855800
## 7539   45901900
## 7540   20978100
## 7541   83140400
## 7542    2340100
## 7543   37503600
## 7544    4983700
## 7545   41623300
## 7546   14778000
## 7547   97909700
## 7548    2678300
## 7549   33663400
## 7550    3915000
## 7551   44812600
## 7552   21537300
## 7553   57319500
## 7554    2601200
## 7555   34541800
## 7556    3380300
## 7557   38018700
## 7558   16589400
## 7559  106684900
## 7560    4505100
## 7561   40849200
## 7562    5422800
## 7563   46267500
## 7564   28391100
## 7565   82131700
## 7566    3122100
## 7567   48669200
## 7568    3974500
## 7569   31567300
## 7570   13733200
## 7571   94996300
## 7572    2060500
## 7573   61352900
## 7574    3154500
## 7575   21904300
## 7576   12039000
## 7577  100809800
## 7578    3025400
## 7579   47951800
## 7580    3912700
## 7581   43954000
## 7582   10183700
## 7583  107338700
## 7584    4458400
## 7585   55200700
## 7586    7814000
## 7587   76395500
## 7588   12942200
## 7589  138719700
## 7590    3936800
## 7591   73924100
## 7592    8739800
## 7593   44420800
## 7594   18982700
## 7595  266380800
## 7596    2894500
## 7597   48191200
## 7598    4436900
## 7599   36205500
## 7600    9346800
## 7601  125702500
## 7602    3382300
## 7603   92995600
## 7604    4777500
## 7605   52745900
## 7606    9140000
## 7607  169625400
## 7608   10473900
## 7609  150178900
## 7610   10220800
## 7611   35036300
## 7612   17424300
## 7613  116199300
## 7614   16154800
## 7615   87794600
## 7616   11174200
## 7617   93162300
## 7618   15498800
## 7619  100366000
## 7620   10280800
## 7621   74866600
## 7622    9172400
## 7623   64063100
## 7624   17890300
## 7625   94170300
## 7626    4812900
## 7627   45985500
## 7628    5644800
## 7629   54697900
## 7630   13017400
## 7631   82086200
## 7632    4435400
## 7633   51685100
## 7634    4806800
## 7635   55814400
## 7636   31504900
## 7637   64441300
## 7638    3335700
## 7639   42086500
## 7640    3907600
## 7641   35351800
## 7642   64856500
## 7643   92570100
## 7644    4330500
## 7645   60704300
## 7646    5292000
## 7647   33260500
## 7648   32204400
## 7649   86389800
## 7650    3449700
## 7651   43666100
## 7652    3904800
## 7653   26767000
## 7654   15857400
## 7655   70564200
## 7656    3222100
## 7657   45675600
## 7658    4116900
## 7659   32141400
## 7660   13162900
## 7661   77025200
## 7662    6587700
## 7663   47282100
## 7664    3461800
## 7665   27051800
## 7666   20040400
## 7667   76849500
## 7668    4175000
## 7669   61911700
## 7670    3686400
## 7671   37635500
## 7672   26009500
## 7673   68231100
## 7674    3520200
## 7675   36694900
## 7676    4389700
## 7677   31407500
## 7678   12512400
## 7679   65062900
## 7680    4998000
## 7681   43809900
## 7682    4233500
## 7683   32834000
## 7684   10719500
## 7685   78442000
## 7686    4168100
## 7687   62087100
## 7688    4222900
## 7689   29750400
## 7690   25772100
## 7691   76464500
## 7692    3492800
## 7693  130928900
## 7694    3414300
## 7695   27526100
## 7696   12097500
## 7697   69696200
## 7698    4210000
## 7699   70932400
## 7700    3738500
## 7701   38021300
## 7702    7714300
## 7703   72227400
## 7704    3644700
## 7705   76620300
## 7706    3361100
## 7707   32085100
## 7708    8451200
## 7709   57988000
## 7710    3736400
## 7711   52077000
## 7712    2888100
## 7713   30736500
## 7714    9288500
## 7715   69054300
## 7716    3622100
## 7717   55322700
## 7718    3979100
## 7719   41041800
## 7720   12116000
## 7721   75470500
## 7722    3104900
## 7723   41653700
## 7724    2529400
## 7725   33903400
## 7726    6537700
## 7727   92992200
## 7728    3882000
## 7729   66783700
## 7730    4644500
## 7731   41215000
## 7732    8137200
## 7733   59695300
## 7734    2798300
## 7735   56824100
## 7736    4225300
## 7737   29717500
## 7738    9602300
## 7739   64785000
## 7740    2704400
## 7741   42013500
## 7742    2946300
## 7743   26802400
## 7744    6706300
## 7745   50015700
## 7746    3848300
## 7747   74567700
## 7748    2479700
## 7749   20520100
## 7750    5672000
## 7751   46372200
## 7752    2926600
## 7753   46026500
## 7754    2545600
## 7755   23582200
## 7756    9005700
## 7757   55182400
## 7758    2279800
## 7759   38927000
## 7760    3041500
## 7761   26591600
## 7762    7311500
## 7763   44646000
## 7764    2105800
## 7765   59871600
## 7766    2438200
## 7767   19006600
## 7768    5759600
## 7769   69806100
## 7770    2246100
## 7771   59408300
## 7772    3438800
## 7773   25216400
## 7774   11762600
## 7775   49831600
## 7776    2216600
## 7777   46340500
## 7778    3943200
## 7779   30494100
## 7780    5818400
## 7781   64435700
## 7782    6829000
## 7783   57091000
## 7784    4708600
## 7785   32169700
## 7786    7671500
## 7787   59299800
## 7788    4402200
## 7789   48227000
## 7790    4604900
## 7791   27195600
## 7792    9570400
## 7793   49886200
## 7794    2303000
## 7795   52197000
## 7796    4340300
## 7797   20479600
## 7798    6600900
## 7799   52411800
## 7800    2483500
## 7801   40827000
## 7802    3643500
## 7803   64063900
## 7804   12228900
## 7805   56189000
## 7806    2646700
## 7807   43981000
## 7808    3237800
## 7809   35597200
## 7810    7624200
## 7811   52099600
## 7812    2558500
## 7813   44439000
## 7814    3381900
## 7815   59269800
## 7816   10086200
## 7817   93511600
## 7818    5414100
## 7819   59999900
## 7820    6441000
## 7821   80721800
## 7822   11801400
## 7823   88925200
## 7824    4873500
## 7825   85696000
## 7826    6096800
## 7827   46098400
## 7828   12325700
## 7829   70573300
## 7830    4445700
## 7831   68786000
## 7832    4838400
## 7833   43193100
## 7834    8225600
## 7835   74942000
## 7836    4120700
## 7837   97503900
## 7838    5179200
## 7839   41977500
## 7840   16079700
## 7841   55507900
## 7842    5766400
## 7843  112650000
## 7844      13100
## 7845   35369200
## 7846   15507600
## 7847   50141000
## 7848    3986800
## 7849   67052000
## 7850      41200
## 7851   43472700
## 7852    9610500
## 7853   42167300
## 7854    4297500
## 7855   53011000
## 7856      10800
## 7857   46886300
## 7858    5794500
## 7859   50190000
## 7860    3600100
## 7861   59291000
## 7862       7900
## 7863   32605000
## 7864    6916100
## 7865   45105200
## 7866    4475500
## 7867   66277000
## 7868     147100
## 7869   28666700
## 7870    7911300
## 7871   40586000
## 7872    6399300
## 7873   83859000
## 7874    5099100
## 7875   30139600
## 7876   11175800
## 7877   68812800
## 7878   12534600
## 7879  125214400
## 7880    6369300
## 7881   51409600
## 7882   13824400
## 7883   72462600
## 7884    7077400
## 7885  108488000
## 7886    4401600
## 7887   37559600
## 7888   12053000
## 7889   60972100
## 7890    6577600
## 7891   78836000
## 7892    3151200
## 7893   35918600
## 7894   14514500
## 7895   51542400
## 7896    5056600
## 7897  100215000
## 7898    3330800
## 7899   27398700
## 7900   14330700
## 7901   59913000
## 7902    6126700
## 7903  114988000
## 7904    4036800
## 7905   45960800
## 7906   10720900
## 7907   67929400
## 7908    7287500
## 7909   91452000
## 7910    3924800
## 7911   34330200
## 7912    9999700
## 7913   51418500
## 7914    4293500
## 7915   72325000
## 7916    2575000
## 7917   32006600
## 7918   10414200
## 7919   66622500
## 7920    5398600
## 7921  108623000
## 7922    3855000
## 7923   33968700
## 7924   24285100
## 7925   53691400
## 7926    4284900
## 7927   78774000
## 7928    4893200
## 7929   30615800
## 7930   13919600
## 7931   71083600
## 7932    4299200
## 7933   88040000
## 7934    6809500
## 7935   36688400
## 7936   12304400
## 7937   45637200
## 7938    2999400
## 7939   60364000
## 7940    2566700
## 7941   22221200
## 7942    6921200
## 7943   50640800
## 7944    3711600
## 7945   60631000
## 7946    2365300
## 7947   27056700
## 7948    6996900
## 7949   98735000
## 7950    3604600
## 7951   95908700
## 7952    2052300
## 7953   24602800
## 7954    7340200
## 7955  189977900
## 7956    9293700
## 7957  138769000
## 7958    1883100
## 7959   42381600
## 7960   11011700
## 7961   97568800
## 7962   16180200
## 7963   92502000
## 7964    2100300
## 7965   56876800
## 7966   13712400
## 7967  167371400
## 7968   14479800
## 7969  107758000
## 7970    3335500
## 7971   50610200
## 7972   14358900
## 7973   84344400
## 7974    6509300
## 7975   75557000
## 7976    2699000
## 7977   29636200
## 7978   28127700
## 7979  114160200
## 7980    4088600
## 7981   76093000
## 7982    1751100
## 7983   35458700
## 7984   38397900
## 7985   61012000
## 7986    4328600
## 7987   82429000
## 7988    1905500
## 7989   28787400
## 7990   15759800
## 7991   47878600
## 7992    3995100
## 7993   54189000
## 7994    1688500
## 7995   43416600
## 7996   12729500
## 7997   71766800
## 7998    2519900
## 7999   46057000
## 8000    1024100
## 8001   22460900
## 8002   10405200
## 8003   93641100
## 8004    4682300
## 8005   55901000
## 8006    1689000
## 8007   27112400
## 8008  134710000
## 8009   70716100
## 8010    7015200
## 8011   78587000
## 8012    3224300
## 8013   41744500
## 8014   68876300
## 8015   57574300
## 8016    3848200
## 8017   61251000
## 8018    2021300
## 8019   32120400
## 8020   51282800
## 8021   72899400
## 8022    4063000
## 8023   52584000
## 8024    2439400
## 8025   29647600
## 8026   31888800
## 8027   53302200
## 8028    3729600
## 8029   48575000
## 8030    1912500
## 8031   22782600
## 8032   34712700
## 8033   39934300
## 8034    3509900
## 8035   48525000
## 8036    1653400
## 8037   27004800
## 8038   24676800
## 8039   41601000
## 8040    3323300
## 8041   47429000
## 8042    1191700
## 8043   18818700
## 8044   20029400
## 8045   57711500
## 8046    4295100
## 8047   56814000
## 8048    1704300
## 8049   37793200
## 8050   22030500
## 8051   69064100
## 8052    3636800
## 8053   47933000
## 8054    1485200
## 8055   29867100
## 8056   21391400
## 8057   79438800
## 8058    2284200
## 8059   43034000
## 8060    1277700
## 8061   24537400
## 8062   15952800
## 8063   58709000
## 8064    4095700
## 8065   53931000
## 8066    1784700
## 8067   21320900
## 8068   16580500
## 8069   49214900
## 8070    3408800
## 8071   58992000
## 8072    1196200
## 8073   22398700
## 8074   15562600
## 8075   50190000
## 8076    2576800
## 8077   54200000
## 8078    1615800
## 8079   20201800
## 8080   35566200
## 8081   58052400
## 8082    3052900
## 8083   38294000
## 8084    1932100
## 8085   18020000
## 8086   27448000
## 8087   87216500
## 8088    4862100
## 8089   55682000
## 8090    2104100
## 8091   26160600
## 8092   25240100
## 8093   78870400
## 8094    2726000
## 8095   47795000
## 8096    1652000
## 8097   25711500
## 8098   60302800
## 8099   94118500
## 8100    2365500
## 8101   42700000
## 8102    1354100
## 8103   19888200
## 8104   54016300
## 8105  141005200
## 8106    4260200
## 8107   45253500
## 8108    1771100
## 8109   34567600
## 8110   40566000
## 8111   92337700
## 8112    2203400
## 8113   35996000
## 8114    1435000
## 8115   18504300
## 8116   31209800
## 8117   73177300
## 8118    2379200
## 8119   32217000
## 8120    1866600
## 8121   18068900
## 8122   19934400
## 8123   83870500
## 8124    2107100
## 8125   36514000
## 8126    1816400
## 8127   23209000
## 8128   24863000
## 8129   75951400
## 8130    7796700
## 8131   47352000
## 8132    1689100
## 8133   31865200
## 8134   40904900
## 8135   87484600
## 8136    5244000
## 8137   42442000
## 8138    1736700
## 8139   24060500
## 8140   23353200
## 8141   75415000
## 8142    3212200
## 8143   37617000
## 8144    1467500
## 8145   15019200
## 8146   23397200
## 8147   62777000
## 8148    3663400
## 8149   69338000
## 8150    1351700
## 8151   15117700
## 8152   36572200
## 8153   45681000
## 8154    4436800
## 8155   44242000
## 8156    1100100
## 8157   18040000
## 8158   30021300
## 8159   54749000
## 8160    4276300
## 8161   55730000
## 8162    1458400
## 8163   29818900
## 8164   58146100
## 8165   54525000
## 8166    2764800
## 8167   29419000
## 8168    1220500
## 8169   26310000
## 8170   29129900
## 8171   35561000
## 8172    2449800
## 8173   31046000
## 8174    1702500
## 8175   24205300
## 8176   29889300
## 8177   29726000
## 8178    2924100
## 8179   27715000
## 8180    1444500
## 8181   22518600
## 8182   30321500
## 8183   33514000
## 8184    6401500
## 8185   35570000
## 8186    1741700
## 8187   27097000
## 8188   23707500
## 8189   35528000
## 8190    5320600
## 8191   34245000
## 8192    2456800
## 8193   19828200
## 8194   24648300
## 8195  100898000
## 8196    6054000
## 8197   46466000
## 8198    4508300
## 8199   47764900
## 8200   41501100
## 8201   43694000
## 8202    2604800
## 8203   34560000
## 8204    1536800
## 8205   18743900
## 8206   22591300
## 8207   39036000
## 8208    2626600
## 8209   57335000
## 8210    2207100
## 8211   26509100
## 8212   24477900
## 8213   36869000
## 8214    2327800
## 8215   44308000
## 8216    1969300
## 8217   20049100
## 8218   25457200
## 8219   32629000
## 8220    2699500
## 8221   47714000
## 8222    1741900
## 8223   23604400
## 8224   45348500
## 8225   64029000
## 8226    2416200
## 8227   46461000
## 8228    2236900
## 8229   74640000
## 8230   48253400
## 8231   49482300
## 8232    2671300
## 8233   27102800
## 8234    1313700
## 8235   30793100
## 8236   22747500
## 8237   38223000
## 8238    3173600
## 8239   33243000
## 8240    1447900
## 8241   26917000
## 8242   36019300
## 8243   28465000
## 8244    2681300
## 8245   41895000
## 8246    1056300
## 8247   20208100
## 8248   24377500
## 8249   22891800
## 8250    1944300
## 8251   25203200
## 8252     714100
## 8253   15969300
## 8254   15795100
## 8255   56468000
## 8256    2128900
## 8257   28745000
## 8258    1064600
## 8259   21952400
## 8260   21454500
## 8261   65222000
## 8262    4271600
## 8263   68926000
## 8264    1909500
## 8265   31218200
## 8266   49952000
## 8267   36436000
## 8268    3166100
## 8269   51432000
## 8270    1116700
## 8271   18445900
## 8272   26838300
## 8273   39686000
## 8274    2665000
## 8275   44422000
## 8276    1356700
## 8277   21854700
## 8278   26549700
## 8279   34018000
## 8280    8300800
## 8281   39212000
## 8282    1621700
## 8283   24083000
## 8284   21084800
## 8285   42810000
## 8286    5609900
## 8287   38537000
## 8288    1854000
## 8289   21881100
## 8290   19705000
## 8291   45477900
## 8292    4170900
## 8293   44213200
## 8294    1623000
## 8295   28748700
## 8296   24630600
## 8297   53396300
## 8298    3503600
## 8299   29541600
## 8300    1397100
## 8301   63318000
## 8302   19687200
## 8303   57298000
## 8304    3636000
## 8305   38188000
## 8306    3016500
## 8307   82180300
## 8308   22631500
## 8309   49988000
## 8310    3407400
## 8311   42456000
## 8312    4014100
## 8313   43407500
## 8314   26435500
## 8315   39079000
## 8316    2278400
## 8317   49539000
## 8318    2062100
## 8319   37604400
## 8320   19685400
## 8321   55197000
## 8322    2888900
## 8323   40398000
## 8324    1699100
## 8325   43095800
## 8326   16837800
## 8327   92918000
## 8328    2687300
## 8329   78435000
## 8330    1233100
## 8331   52362900
## 8332   13220700
## 8333   45729000
## 8334    7088700
## 8335  124168000
## 8336    1035100
## 8337   30725300
## 8338   22105600
## 8339   43469000
## 8340   17846500
## 8341   45917000
## 8342     932400
## 8343   26737700
## 8344   15980800
## 8345   55318000
## 8346    5932000
## 8347   41725000
## 8348     986800
## 8349   29684200
## 8350   16781700
## 8351   43143000
## 8352    2883800
## 8353   41324000
## 8354    1349800
## 8355   27763100
## 8356   65338000
## 8357   33010000
## 8358    3969000
## 8359   36853000
## 8360    1016400
## 8361   31921400
## 8362  116195900
## 8363   56843000
## 8364    5192000
## 8365   43992000
## 8366    2102700
## 8367   31537500
## 8368   47170200
## 8369   48511000
## 8370    7441500
## 8371   43535000
## 8372    1955200
## 8373   31170300
## 8374   37194800
## 8375   39958000
## 8376    4200900
## 8377   30777000
## 8378    1427300
## 8379   34277400
## 8380   22425000
## 8381   55933000
## 8382    2852100
## 8383   34986000
## 8384    1551200
## 8385   26266400
## 8386   26404100
## 8387   38558000
## 8388    2296900
## 8389   30986000
## 8390    1334300
## 8391   24634000
## 8392   20355300
## 8393   46711000
## 8394    2935600
## 8395   38141000
## 8396    1110900
## 8397   30314900
## 8398   25389100
## 8399   41865000
## 8400    2705900
## 8401   27202000
## 8402    1494700
## 8403   28942700
## 8404   14967900
## 8405   36585000
## 8406    2468600
## 8407   24591000
## 8408    1214700
## 8409   20351600
## 8410   18420300
## 8411   33795000
## 8412    1915800
## 8413   27419000
## 8414    1542000
## 8415   21431100
## 8416   29582300
## 8417   31916000
## 8418    4939100
## 8419   29266000
## 8420    1439200
## 8421   22889500
## 8422   16180800
## 8423   28116000
## 8424    3420400
## 8425   22207000
## 8426     985400
## 8427   19313200
## 8428   23638900
## 8429   48951000
## 8430    3896700
## 8431   38846600
## 8432    1519100
## 8433   41611300
## 8434   17776700
## 8435   47572000
## 8436    2485400
## 8437   23974000
## 8438    1284100
## 8439   26891100
## 8440   14835400
## 8441   69399000
## 8442    1713800
## 8443   26679000
## 8444     978600
## 8445   28139500
## 8446   11903400
## 8447   52699000
## 8448    1810500
## 8449   22917000
## 8450    1036700
## 8451   24770500
## 8452   10383200
## 8453   33478000
## 8454    1971100
## 8455   20102000
## 8456     914800
## 8457   22285500
## 8458   10619300
## 8459   44184000
## 8460    2211200
## 8461   20897000
## 8462     789000
## 8463   18294500
## 8464   19429800
## 8465   40270000
## 8466    1957700
## 8467   19734000
## 8468    1361400
## 8469   16910000
## 8470   17583500
## 8471   33152000
## 8472    3654700
## 8473   23993000
## 8474    1639600
## 8475   14873100
## 8476   27716200
## 8477   52369000
## 8478    2961600
## 8479   36323000
## 8480    1703300
## 8481   21287900
## 8482   26127600
## 8483   68460000
## 8484    2252700
## 8485   21947000
## 8486    1292900
## 8487   17657600
## 8488   35076300
## 8489   44595000
## 8490    1939500
## 8491   26241000
## 8492    1083700
## 8493   21607600
## 8494   31926900
## 8495   53564000
## 8496    2326000
## 8497   34979000
## 8498    1578400
## 8499   22976800
## 8500   28267200
## 8501  125421000
## 8502    1993700
## 8503   32389000
## 8504    1215100
## 8505   33684500
## 8506   34411200
## 8507   85718000
## 8508    3965600
## 8509   26676000
## 8510    1458100
## 8511   26475500
## 8512   24413100
## 8513   58457000
## 8514    2107000
## 8515   29476000
## 8516    1632300
## 8517   36939400
## 8518   20251400
## 8519   46356700
## 8520    2955300
## 8521   28183000
## 8522    1431000
## 8523   45736700
## 8524   30836400
## 8525  189846300
## 8526    4646800
## 8527   28882000
## 8528    1287200
## 8529   40302400
## 8530   25034400
## 8531  100869600
## 8532    3797400
## 8533   29909000
## 8534     977300
## 8535   27302400
## 8536   38057700
## 8537   62353100
## 8538    2720200
## 8539   32219000
## 8540    1221000
## 8541   29216400
## 8542   38055400
## 8543   62626100
## 8544    3429300
## 8545   26676800
## 8546    1601600
## 8547   38244700
## 8548   22913800
## 8549   61316500
## 8550    4000400
## 8551   49679000
## 8552    1597500
## 8553   37667600
## 8554   38374100
## 8555   66908100
## 8556    3259900
## 8557   37742000
## 8558    1480300
## 8559   27910600
## 8560   26744800
## 8561   60926500
## 8562    4136000
## 8563   28693000
## 8564    1692800
## 8565   38311900
## 8566   22874400
## 8567   37299400
## 8568    2576900
## 8569   23031000
## 8570    1444500
## 8571   35556600
## 8572   22484800
## 8573   70902400
## 8574    6886200
## 8575   76671000
## 8576    3736600
## 8577  202522400
## 8578   38192600
## 8579   52788400
## 8580    3109700
## 8581   31961000
## 8582    1689500
## 8583   38686100
## 8584   21744400
## 8585   63402200
## 8586    2352600
## 8587   36814000
## 8588    1471400
## 8589   33430300
## 8590   19990500
## 8591   60171800
## 8592    2642200
## 8593   30680000
## 8594    1728100
## 8595   26582700
## 8596   17656100
## 8597  100092000
## 8598    2928800
## 8599   37533000
## 8600    1925900
## 8601   33077400
## 8602   21071500
## 8603   62370500
## 8604    3638000
## 8605   28872000
## 8606    1443600
## 8607   27078800
## 8608   14125300
## 8609   49766300
## 8610    1924600
## 8611   34031000
## 8612    1282400
## 8613   26091000
## 8614   15404300
## 8615   55264100
## 8616    2636200
## 8617   35899000
## 8618    1621700
## 8619   33033100
## 8620   12315700
## 8621   51491300
## 8622    3089100
## 8623   55090000
## 8624    1445400
## 8625   38088400
## 8626   24733500
## 8627   47757800
## 8628    3553900
## 8629   36488000
## 8630    1178400
## 8631   25119400
## 8632   27056500
## 8633   43469600
## 8634    3037400
## 8635   23340000
## 8636    1141700
## 8637   32453200
## 8638   31227200
## 8639   37051200
## 8640    2290300
## 8641   25729000
## 8642    1214600
## 8643   20604000
## 8644   20033400
## 8645   42094200
## 8646    2365400
## 8647   25317000
## 8648    1911300
## 8649   25723700
## 8650   26082300
## 8651   57404700
## 8652    3452800
## 8653   32976000
## 8654    1990800
## 8655   33031000
## 8656   31098500
## 8657   77376500
## 8658    3587900
## 8659   32487000
## 8660    2524800
## 8661   34422800
## 8662   29741400
## 8663   66331600
## 8664    3681900
## 8665   52146000
## 8666    3081900
## 8667   51978100
## 8668   46727300
## 8669   53583400
## 8670    4363900
## 8671   43938000
## 8672    2581600
## 8673   37100200
## 8674   35326800
## 8675   63688600
## 8676    3385800
## 8677   50299000
## 8678    2222500
## 8679   38115700
## 8680   29723600
## 8681  100933600
## 8682    5343900
## 8683   61528000
## 8684    3719300
## 8685   60218700
## 8686   34371500
## 8687   72154500
## 8688    4731300
## 8689   53529000
## 8690    3708500
## 8691   49040400
## 8692   30818800
## 8693   68179700
## 8694    4405100
## 8695   76342000
## 8696    5539300
## 8697   40683300
## 8698   24630600
## 8699   77517300
## 8700    3234500
## 8701   34701000
## 8702    2607500
## 8703   34527900
## 8704   17781100
## 8705   94623900
## 8706    3559300
## 8707   32252000
## 8708    2336200
## 8709   36433800
## 8710   21351000
## 8711   68263100
## 8712    3125900
## 8713   41862000
## 8714    2919200
## 8715   33570900
## 8716   26147900
## 8717   71074700
## 8718    9038200
## 8719   35056000
## 8720    2348800
## 8721   45451900
## 8722   23099800
## 8723   47053900
## 8724   19801100
## 8725   32248000
## 8726    1973100
## 8727   61076700
## 8728   12035200
## 8729   34187700
## 8730    5950600
## 8731   30169000
## 8732    1185300
## 8733   30371300
## 8734   51896300
## 8735   48060900
## 8736    5572600
## 8737   74212000
## 8738    1270900
## 8739   29049800
## 8740   83514000
## 8741   52687900
## 8742    4881900
## 8743  106120000
## 8744    1770500
## 8745   30276100
## 8746   40261900
## 8747   40654800
## 8748    4055200
## 8749   83270000
## 8750    1455600
## 8751   30073900
## 8752   42012600
## 8753   44639300
## 8754    4550700
## 8755   44544000
## 8756    2035000
## 8757   35849700
## 8758   23895100
## 8759   52282600
## 8760    3242500
## 8761   40727000
## 8762    1382200
## 8763   23130400
## 8764   31441900
## 8765   41574400
## 8766    3427400
## 8767   39326000
## 8768    1244200
## 8769   21530800
## 8770   19544300
## 8771   37435900
## 8772    4674500
## 8773   35913000
## 8774    2032200
## 8775   22449600
## 8776   19742200
## 8777   34968500
## 8778    3758100
## 8779   21383000
## 8780    1333200
## 8781   33037800
## 8782   16292100
## 8783   33691500
## 8784    2647400
## 8785   20774000
## 8786    1633700
## 8787   28000600
## 8788   18558900
## 8789   27195500
## 8790    2809100
## 8791   21575100
## 8792    1134600
## 8793   36370100
## 8794   19069300
## 8795   27442300
## 8796    3803600
## 8797   18715700
## 8798     965500
## 8799   23445200
## 8800   19176600
## 8801   46942400
## 8802    2183000
## 8803   26536600
## 8804    1129600
## 8805   22722100
## 8806   51814100
## 8807   59522900
## 8808    3686400
## 8809   26448500
## 8810    1339300
## 8811   26210400
## 8812   67287400
## 8813   44063600
## 8814    8877800
## 8815   19476900
## 8816    1289500
## 8817   29081700
## 8818   33059800
## 8819   46746700
## 8820    4784900
## 8821   28701200
## 8822    1726000
## 8823   30318600
## 8824   20665200
## 8825   44224000
## 8826    3549500
## 8827   20690500
## 8828    1962600
## 8829   23995500
## 8830   18605000
## 8831   41869200
## 8832    3281600
## 8833   25441200
## 8834    1392200
## 8835   26177500
## 8836   19050100
## 8837   43395500
## 8838    3436700
## 8839   19154900
## 8840    1563300
## 8841   21510600
## 8842   13717100
## 8843   57179300
## 8844    4466600
## 8845   23060400
## 8846    2224200
## 8847   42884800
## 8848   12066600
## 8849   47450800
## 8850    2754200
## 8851   22103800
## 8852    1706300
## 8853   35434200
## 8854   15176000
## 8855   68840400
## 8856    2565000
## 8857   32250200
## 8858    1789900
## 8859   28008000
## 8860   16165100
## 8861   40768300
## 8862    1983600
## 8863   32695300
## 8864    1522900
## 8865   27163600
## 8866   23773300
## 8867   24814400
## 8868    3051800
## 8869   15992000
## 8870    1148300
## 8871   21534400
## 8872   11113900
## 8873   83814000
## 8874    4944900
## 8875   31789900
## 8876    2115300
## 8877   31191600
## 8878   22214000
## 8879   59348900
## 8880    2790300
## 8881   16773900
## 8882    1526600
## 8883   25773500
## 8884   16430300
## 8885   43063400
## 8886    5681000
## 8887   16689900
## 8888    1277900
## 8889   23534800
## 8890   13241300
## 8891   42044500
## 8892    3290300
## 8893   14362800
## 8894    1392100
## 8895   30320400
## 8896   13012200
## 8897   38318900
## 8898    3265200
## 8899   24306400
## 8900    2565600
## 8901   27313400
## 8902   12587700
## 8903   57664900
## 8904    3639200
## 8905   25733900
## 8906    2329300
## 8907   26663100
## 8908   30112800
## 8909   60208000
## 8910    4049500
## 8911   25358600
## 8912    1871300
## 8913   24330500
## 8914   20542800
## 8915   44565300
## 8916    3245900
## 8917   32210500
## 8918    1712200
## 8919   30431800
## 8920   16497700
## 8921   41401700
## 8922    3262900
## 8923   33462100
## 8924    1610800
## 8925   29060400
## 8926   15707100
## 8927   56028100
## 8928    3153500
## 8929   28091600
## 8930    1994500
## 8931   34248400
## 8932   15222500
## 8933   67218100
## 8934    3841600
## 8935   29396500
## 8936    2813400
## 8937   29247800
## 8938   16833000
## 8939   60790700
## 8940    6501300
## 8941   31554600
## 8942    3964200
## 8943   47801400
## 8944   19241200
## 8945   53411800
## 8946    4433500
## 8947   29203900
## 8948    2883100
## 8949   34970900
## 8950   18544800
## 8951   59006200
## 8952    7738100
## 8953   34222100
## 8954    2926700
## 8955   40105600
## 8956   19087500
## 8957   88429800
## 8958    8709100
## 8959   43335000
## 8960    3690200
## 8961   64551200
## 8962   16068700
## 8963   45167500
## 8964    4003800
## 8965   31395800
## 8966    2723700
## 8967   26566000
## 8968   20079000
## 8969   26028400
## 8970    2713700
## 8971   19865800
## 8972    2197600
## 8973   23648100
## 8974   16858000
## 8975   14479600
## 8976    1513800
## 8977    7685500
## 8978     705900
## 8979   11437800
## 8980    6254200
## 8981   33721000
## 8982    2893800
## 8983   10647400
## 8984    1040500
## 8985   13197800
## 8986    7324000
## 8987   27598900
## 8988    3009000
## 8989   14134700
## 8990    2278500
## 8991   14439500
## 8992   13565400
## 8993   29881500
## 8994    2093000
## 8995   14370800
## 8996     876200
## 8997   16384700
## 8998   19494600
## 8999   41403400
## 9000    2048000
## 9001   19935400
## 9002    1368200
## 9003   21552500
## 9004   17629400
## 9005   53204600
## 9006    2783200
## 9007   18177500
## 9008    1447500
## 9009   27913900
## 9010   12062500
## 9011   64285500
## 9012    2774200
## 9013   26452200
## 9014    2059800
## 9015   39673900
## 9016   15062700
## 9017   65797100
## 9018    3519000
## 9019   27399300
## 9020    2899900
## 9021   36447900
## 9022   33050800
## 9023   40105900
## 9024    2640300
## 9025   22045300
## 9026    2065000
## 9027   29114100
## 9028   22675700
## 9029   59364500
## 9030    3088400
## 9031   23961000
## 9032    3353500
## 9033   29645200
## 9034   19190400
## 9035   53699500
## 9036    2592400
## 9037   21157000
## 9038    2071300
## 9039   23944200
## 9040   24738400
## 9041   49650800
## 9042    3421400
## 9043   19190200
## 9044    2326700
## 9045   23651900
## 9046   27639000
## 9047   67091900
## 9048    4136400
## 9049   25179600
## 9050    2370400
## 9051   35270600
## 9052   18395500
## 9053   48956600
## 9054    5538700
## 9055   25918600
## 9056    2235700
## 9057   29719600
## 9058   16054700
## 9059   60014000
## 9060    4419200
## 9061   34134000
## 9062    2715800
## 9063   32750800
## 9064   23042000
## 9065   78513300
## 9066    3478200
## 9067   21791500
## 9068    2298200
## 9069   35695300
## 9070   14966100
## 9071   49899900
## 9072    3075100
## 9073   22821600
## 9074    2232000
## 9075   36161900
## 9076   17641700
## 9077   48575900
## 9078   10065100
## 9079   25096700
## 9080    2268700
## 9081   39081100
## 9082   12181300
## 9083   53796400
## 9084    5362600
## 9085   19519500
## 9086    2676900
## 9087   35898000
## 9088   20451700
## 9089   46464800
## 9090    4496400
## 9091   16746500
## 9092    2281700
## 9093   26211600
## 9094   16439200
## 9095   55615000
## 9096    3169700
## 9097   19260800
## 9098    1543700
## 9099   42525500
## 9100   13838200
## 9101   95568700
## 9102    2920300
## 9103   20110000
## 9104    1904000
## 9105  169164000
## 9106   15746400
## 9107  146477100
## 9108    3063800
## 9109   53306400
## 9110    1683800
## 9111   84507100
## 9112   22367600
## 9113   84436400
## 9114    8656600
## 9115   61293500
## 9116    4186300
## 9117   63585300
## 9118   20088500
## 9119   83745500
## 9120   23856100
## 9121   42649500
## 9122    5606300
## 9123   78004900
## 9124   15390200
## 9125   62739100
## 9126   10231900
## 9127   41955300
## 9128    2849800
## 9129   50352500
## 9130   13895900
## 9131   51915700
## 9132    6212600
## 9133   26957700
## 9134    2038600
## 9135   52082400
## 9136   28395400
## 9137   70149700
## 9138    4169900
## 9139   20277400
## 9140    1663600
## 9141   41614800
## 9142   23116800
## 9143   42246200
## 9144    7247600
## 9145   15062600
## 9146    1849700
## 9147   36548200
## 9148   61997300
## 9149   43706600
## 9150    3892400
## 9151   21211000
## 9152    1763500
## 9153   34616600
## 9154  102973000
## 9155   38889800
## 9156    2724600
## 9157   16194300
## 9158    1267700
## 9159   31381100
## 9160   36177900
## 9161   62008500
## 9162    2287200
## 9163   15811300
## 9164    1749800
## 9165   29670700
## 9166   32287800
## 9167   73561800
## 9168    2786500
## 9169   20877400
## 9170    1377700
## 9171   38262500
## 9172   24747000
## 9173   74474500
## 9174    2791100
## 9175   17235000
## 9176    1620200
## 9177   33268800
## 9178   23071600
## 9179   54272200
## 9180    3475100
## 9181   18621900
## 9182    1900300
## 9183   40264900
## 9184   20809600
## 9185   63152400
## 9186    3673200
## 9187   25254400
## 9188    1616800
## 9189   33695700
## 9190   16670200
## 9191   44891700
## 9192    2650600
## 9193   22426400
## 9194    1453000
## 9195   27111700
## 9196   15503100
## 9197   37362400
## 9198    2953800
## 9199   45851200
## 9200     989100
## 9201   27603400
## 9202   18153400
## 9203   48948400
## 9204    3258000
## 9205   36931700
## 9206    1444300
## 9207   29721100
## 9208   20755600
## 9209   70974100
## 9210    2177000
## 9211   24139100
## 9212    1457800
## 9213   32518800
## 9214   12541400
## 9215   69228100
## 9216    1920800
## 9217   18897100
## 9218    1005000
## 9219   25271700
## 9220   11073700
## 9221   74711700
## 9222    3174500
## 9223   25593800
## 9224    1825900
## 9225   29759800
## 9226   11663200
## 9227   91287500
## 9228    2687100
## 9229   31111900
## 9230    2311500
## 9231   28957300
## 9232   22340900
## 9233   62014800
## 9234    2532300
## 9235   30739200
## 9236    2410100
## 9237   33807700
## 9238   15004500
## 9239   48096700
## 9240    2139200
## 9241   21662500
## 9242    2129600
## 9243   31924000
## 9244   13430900
## 9245   37816300
## 9246    1946500
## 9247   18635000
## 9248    1704700
## 9249   31748600
## 9250   16754400
## 9251   31666300
## 9252    2259100
## 9253   28126700
## 9254    1876800
## 9255   25748700
## 9256   14290100
## 9257   56517100
## 9258    2693500
## 9259   27825700
## 9260    1389600
## 9261   23193500
## 9262   13511900
## 9263   72842100
## 9264    2627000
## 9265   24488600
## 9266    1659100
## 9267   36248800
## 9268   11534900
## 9269   88528500
## 9270    2311400
## 9271   18925100
## 9272    1062100
## 9273   32108000
## 9274   13635900
## 9275   68856600
## 9276    3121000
## 9277   23067100
## 9278    1792300
## 9279   39159700
## 9280   17289900
## 9281   68939000
## 9282    2495100
## 9283   20215700
## 9284    1820700
## 9285   32215300
## 9286   12273800
## 9287   48362700
## 9288    2810000
## 9289   16093300
## 9290    1389600
## 9291   59992500
## 9292   12204800
## 9293   51827300
## 9294    2611700
## 9295   18557300
## 9296    1703500
## 9297   58007700
## 9298   13368100
## 9299   35874300
## 9300    2354100
## 9301   19305400
## 9302    1640900
## 9303   35273500
## 9304   10243200
## 9305   51023100
## 9306    2037000
## 9307   22170000
## 9308    1805500
## 9309   31673400
## 9310   13361300
## 9311   65270900
## 9312    2654100
## 9313   36912400
## 9314    2134500
## 9315   44194800
## 9316   13115400
## 9317   45809500
## 9318    1915700
## 9319   42099500
## 9320    1197200
## 9321   33879100
## 9322   15957100
## 9323   68695100
## 9324    3763600
## 9325   44466300
## 9326    2616800
## 9327   71904500
## 9328   18676500
## 9329   37709700
## 9330    2239300
## 9331   27357300
## 9332    1643800
## 9333   26246100
## 9334   16389800
## 9335   32842300
## 9336    2228200
## 9337   32576500
## 9338    2583200
## 9339   25513300
## 9340   38181800
## 9341   51655200
## 9342    3429500
## 9343   37436100
## 9344    2152200
## 9345   43469900
## 9346   31694600
## 9347   47572900
## 9348    2930000
## 9349   32794800
## 9350    1572600
## 9351   37495600
## 9352   24385800
## 9353   39546200
## 9354    2609800
## 9355   18372600
## 9356    1897400
## 9357   34401400
## 9358   14852400
## 9359   47099700
## 9360    1820900
## 9361   24527700
## 9362    1287500
## 9363   35049700
## 9364   20365400
## 9365   42090600
## 9366    2506100
## 9367   19734300
## 9368    1588000
## 9369   34887200
## 9370   23898400
## 9371   40621400
## 9372    2458100
## 9373   22058200
## 9374    1963000
## 9375   36865300
## 9376   24299200
## 9377   32220100
## 9378    1875300
## 9379   19664100
## 9380    1716300
## 9381   37487500
## 9382   13423900
## 9383   37194000
## 9384    3050700
## 9385   19062900
## 9386    1324400
## 9387   39223700
## 9388   14539700
## 9389   35012300
## 9390    1954900
## 9391   17467000
## 9392    1302800
## 9393   28809400
## 9394   37080800
## 9395   37329200
## 9396    2636400
## 9397   18966700
## 9398    1178500
## 9399   24753400
## 9400   22368900
## 9401   32484000
## 9402    2392300
## 9403   15927300
## 9404    1557800
## 9405   25723900
## 9406   17877700
## 9407   40188000
## 9408    2573500
## 9409   12529700
## 9410    1409400
## 9411   28022000
## 9412   13271200
## 9413   36365100
## 9414    1894500
## 9415   26883100
## 9416    1645300
## 9417   30276700
## 9418   12306500
## 9419   25524600
## 9420    2583600
## 9421   19634200
## 9422    2604100
## 9423   24244400
## 9424   12231600
## 9425   28970400
## 9426    1933200
## 9427   22390900
## 9428    2318800
## 9429   27343600
## 9430   13192100
## 9431   28369000
## 9432    2080400
## 9433   13769700
## 9434    1299800
## 9435   22509700
## 9436   14313300
## 9437   51957000
## 9438    3839700
## 9439   24215000
## 9440    2151800
## 9441   42387600
## 9442   16676900
## 9443   47054300
## 9444    5016100
## 9445   28796800
## 9446    1679200
## 9447   46057700
## 9448   11004500
## 9449   32435100
## 9450    4643500
## 9451   27171900
## 9452    1844700
## 9453   26013800
## 9454    8461300
## 9455   37654500
## 9456    3474700
## 9457   45548000
## 9458    1593500
## 9459   25064300
## 9460   11479500
## 9461   45770900
## 9462    7980000
## 9463   73728100
## 9464    4184800
## 9465   46309500
## 9466   11490400
## 9467   44525900
## 9468   17176900
## 9469   29660400
## 9470    4932500
## 9471  130933700
## 9472   14896900
## 9473   96954200
## 9474    5430900
## 9475   25446000
## 9476    2398000
## 9477   59248200
## 9478   23991900
## 9479  118924000
## 9480    4140500
## 9481   23775300
## 9482    1491000
## 9483   60730800
## 9484   77336600
## 9485   63386100
## 9486    3621700
## 9487   26430300
## 9488    1698800
## 9489   47804600
## 9490  120488600
## 9491   83195400
## 9492    3647900
## 9493   28999000
## 9494    2082200
## 9495   64725500
## 9496   46651500
## 9497   58512600
## 9498    3565800
## 9499   24136400
## 9500    1768200
## 9501   38937300
## 9502   37785500
## 9503   50988300
## 9504    2270400
## 9505   14692000
## 9506    1308000
## 9507   34039500
## 9508   27622500
## 9509   49271400
## 9510    2856400
## 9511   22311300
## 9512    1383100
## 9513   50369200
## 9514   22605000
## 9515   72141000
## 9516    2552500
## 9517   28663000
## 9518    1567000
## 9519   52433000
## 9520   29107900
## 9521   43940900
## 9522    2766100
## 9523   19749400
## 9524    1546300
## 9525   32971700
## 9526   21258800
## 9527   55550400
## 9528    2908800
## 9529   19943600
## 9530    1527600
## 9531   35364900
## 9532   14395800
## 9533   42035800
## 9534    2393700
## 9535   18874100
## 9536     905300
## 9537   24609400
## 9538   12329500
## 9539   48160000
## 9540    1947800
## 9541   21285300
## 9542    1634200
## 9543   29928300
## 9544   11792900
## 9545   34694200
## 9546    1996300
## 9547   21512300
## 9548    1252300
## 9549   34184600
## 9550   14075300
## 9551   45203500
## 9552    1888500
## 9553   49438000
## 9554    1403900
## 9555   32980900
## 9556   14259600
## 9557   38208000
## 9558    4240300
## 9559   27069900
## 9560    1971300
## 9561   28642700
## 9562   16799100
## 9563   50882900
## 9564    2390200
## 9565   21613700
## 9566    2003400
## 9567   24136500
## 9568   11237300
## 9569   44633200
## 9570    2464200
## 9571   17955400
## 9572    1966900
## 9573   28574800
## 9574   26942000
## 9575   36454900
## 9576    2196200
## 9577   23056900
## 9578    1430800
## 9579   25047900
## 9580   23404500
## 9581   39730400
## 9582    4121400
## 9583   13402700
## 9584    1462700
## 9585   22410700
## 9586   17447700
## 9587   45596000
## 9588    2020600
## 9589   19567900
## 9590    1176200
## 9591   25720600
## 9592    9861800
## 9593   70697600
## 9594    2244200
## 9595   16321300
## 9596    2406500
## 9597   29581900
## 9598   13068500
## 9599   45833200
## 9600    2231100
## 9601   14160900
## 9602    1525000
## 9603   27335600
## 9604   14463600
## 9605   30733300
## 9606    1912400
## 9607   11982000
## 9608    1029800
## 9609   19283700
## 9610   17912100
## 9611   50884500
## 9612    3016100
## 9613   16134600
## 9614    2597400
## 9615   36519600
## 9616   16849100
## 9617   32112800
## 9618    2253300
## 9619   18119000
## 9620    1904300
## 9621   28837300
## 9622   10008300
## 9623   33667600
## 9624    1668900
## 9625   18923300
## 9626    1939000
## 9627   21498300
## 9628   13128300
## 9629   30983500
## 9630    2727900
## 9631   31775000
## 9632    1717000
## 9633   28002200
## 9634   14023500
## 9635   38450100
## 9636    2510800
## 9637   20863900
## 9638    1348300
## 9639   27745500
## 9640   23762900
## 9641   35626800
## 9642    1907900
## 9643   16143100
## 9644    1388200
## 9645   25438100
## 9646   11854300
## 9647   52674800
## 9648    2172500
## 9649   16915500
## 9650    1520600
## 9651   22121600
## 9652   11767100
## 9653   56075400
## 9654    2288700
## 9655   16497500
## 9656    1455300
## 9657   24406100
## 9658   14034500
## 9659   39087300
## 9660    2172300
## 9661   21531200
## 9662    1815000
## 9663   28417400
## 9664   12634800
## 9665   35390900
## 9666    2922500
## 9667   18656800
## 9668    1217500
## 9669   27347800
## 9670   20547000
## 9671   36886200
## 9672    2054400
## 9673   11417900
## 9674     955800
## 9675   23931000
## 9676   60914400
## 9677   43988900
## 9678    2051000
## 9679   18805100
## 9680    1632700
## 9681   33254500
## 9682   32932100
## 9683   31494100
## 9684    2296400
## 9685   13693700
## 9686    1071800
## 9687   27070300
## 9688   49856100
## 9689   32918100
## 9690    2185900
## 9691   18350300
## 9692    1294200
## 9693   28704100
## 9694   27278500
## 9695   35407200
## 9696    3378400
## 9697   26782600
## 9698    1833100
## 9699   32658300
## 9700   19447100
## 9701   54716900
## 9702    4495100
## 9703   23353200
## 9704    1893500
## 9705   63837000
## 9706   33674900
## 9707   34039300
## 9708    1823600
## 9709   29383100
## 9710    1250300
## 9711   20318100
## 9712   21456400
## 9713   30268900
## 9714    3245000
## 9715   50667900
## 9716    1197500
## 9717   25896500
## 9718   25891400
## 9719   55280900
## 9720    2620800
## 9721   41370200
## 9722    1286600
## 9723   34890900
## 9724   13021000
## 9725   31938100
## 9726    2237500
## 9727   27302000
## 9728    1335700
## 9729   20616000
## 9730   10756800
## 9731   44066800
## 9732    2624500
## 9733   38214600
## 9734    2109100
## 9735   49835300
## 9736   17388000
## 9737   49161400
## 9738    2753200
## 9739   35957900
## 9740    1937800
## 9741   34081700
## 9742   25220700
## 9743   44370700
## 9744    2596900
## 9745   23016500
## 9746    2217200
## 9747   35945400
## 9748   25979100
## 9749   30238800
## 9750    1987100
## 9751   25260000
## 9752    1961000
## 9753   28343900
## 9754   23674600
## 9755   27211000
## 9756    1343400
## 9757   16908800
## 9758    1235900
## 9759   21752000
## 9760   17664000
## 9761   28060400
## 9762    1903200
## 9763   24635900
## 9764    1280500
## 9765   23034000
## 9766   11325400
## 9767   46946800
## 9768    3454200
## 9769   33059900
## 9770    1597200
## 9771   36435800
## 9772   14203200
## 9773   60761600
## 9774    2383100
## 9775   24399300
## 9776    1296700
## 9777   39785900
## 9778   15522300
## 9779   78595000
## 9780    2271400
## 9781   23307400
## 9782    1842300
## 9783   32424700
## 9784   14099300
## 9785   61354500
## 9786    2401000
## 9787   23245900
## 9788    1956700
## 9789   25465800
## 9790   10639700
## 9791   41440500
## 9792    3956800
## 9793   29976700
## 9794    2206500
## 9795   28178300
## 9796   17118200
## 9797   31768100
## 9798    4736200
## 9799   26627800
## 9800    3244100
## 9801   22880300
## 9802   50102500
## 9803   33649200
## 9804    2987400
## 9805   30886600
## 9806    1784600
## 9807   26629600
## 9808   18296800
## 9809   36222400
## 9810    4095600
## 9811   21804100
## 9812    4768300
## 9813   26271700
## 9814   11367700
## 9815   46164700
## 9816    4932200
## 9817   54001600
## 9818   11164900
## 9819   29467100
## 9820   12838500
## 9821   58900200
## 9822    4752500
## 9823   54860500
## 9824    5860900
## 9825   30631900
## 9826    9889700
## 9827   76756400
## 9828    3181800
## 9829   39453300
## 9830    3377200
## 9831   42781900
## 9832   12536200
## 9833  115450600
## 9834    3114900
## 9835   28299500
## 9836    3929300
## 9837   59152400
## 9838   11772300
## 9839   50999500
## 9840    9374400
## 9841   29418800
## 9842    3029100
## 9843   33934000
## 9844   10407800
## 9845   42162300
## 9846   21909400
## 9847   33444900
## 9848    3625700
## 9849   32333200
## 9850   13000800
## 9851   44455500
## 9852    7491000
## 9853   38585400
## 9854    2675400
## 9855   39701400
## 9856   24629100
## 9857   33618100
## 9858    5273100
## 9859   35236000
## 9860    1727300
## 9861   34328900
## 9862   57688600
## 9863   37011700
## 9864    3752600
## 9865   64648300
## 9866    1575100
## 9867   40945900
## 9868   92939900
## 9869   33628300
## 9870    3743100
## 9871   86211300
## 9872    1474200
## 9873   39777900
## 9874   29438800
## 9875   42885000
## 9876    3025600
## 9877   46509000
## 9878    1706100
## 9879   31201500
## 9880   18150300
## 9881   69976000
## 9882    3014200
## 9883   29343100
## 9884    1304500
## 9885   24125900
## 9886   46637100
## 9887  124138600
## 9888    2934600
## 9889   20136000
## 9890    1490900
## 9891   33403900
## 9892   21900300
## 9893   99312600
## 9894    2889400
## 9895   29813200
## 9896    2334300
## 9897   26959700
## 9898   21223300
## 9899   52903000
## 9900    3820500
## 9901   42271300
## 9902    1572600
## 9903   27368000
## 9904   27612200
## 9905   38670400
## 9906    3969200
## 9907   23199100
## 9908    1403900
## 9909   19163000
## 9910   18392600
## 9911   54951600
## 9912    2615900
## 9913   21624200
## 9914    1809200
## 9915   23079900
## 9916   42547100
## 9917   97082800
## 9918    2676600
## 9919   22491000
## 9920    5029200
## 9921   29237400
## 9922   27827600
## 9923  101217500
## 9924    3962300
## 9925   27050500
## 9926    2936700
## 9927   30181400
## 9928   18513100
## 9929   48535800
## 9930    2895200
## 9931   17451800
## 9932    1810700
## 9933   22627200
## 9934   15004000
## 9935   42929500
## 9936    1994800
## 9937   15929700
## 9938    1072100
## 9939   21473400
## 9940   16716300
## 9941   40884700
## 9942    2581700
## 9943   18313500
## 9944    1051700
## 9945   21099700
## 9946    9557300
## 9947   34560700
## 9948    2071300
## 9949   22278800
## 9950    1456100
## 9951   23574100
## 9952    9662800
## 9953   48286500
## 9954    2324000
## 9955   23251300
## 9956    2134100
## 9957   31485500
## 9958   19964000
## 9959   68501600
## 9960    4408000
## 9961   44598200
## 9962    2855300
## 9963   36238200
## 9964   25257800
## 9965  128275500
## 9966    6706500
## 9967   62778700
## 9968    4265200
## 9969   70053100
## 9970   23733200
## 9971  162206300
## 9972   10097600
## 9973   83710700
## 9974    5770300
## 9975   88753700
## 9976   30106400
## 9977  103601600
## 9978    5679300
## 9979   52021200
## 9980    3538000
## 9981   70616600
## 9982   19918700
## 9983   96774600
## 9984    6358600
## 9985   45124300
## 9986    4235900
## 9987   63408000
## 9988   20576600
## 9989   84616100
## 9990    6114500
## 9991   42431400
## 9992    3491300
## 9993   50943200
## 9994   22493000
## 9995   53164400
## 9996    2746700
## 9997   33215900
## 9998    1978700
## 9999   28246700
## 10000  12426200
## 10001  56229300
## 10002   3002300
## 10003  32850700
## 10004   2176700
## 10005  34441700
## 10006  30752000
## 10007  76845900
## 10008   3864500
## 10009  36097400
## 10010   3702100
## 10011  49688900
## 10012  21163500
## 10013  61888800
## 10014   3707100
## 10015  27190500
## 10016   2575600
## 10017  37671500
## 10018  14402000
## 10019  53233900
## 10020   3149700
## 10021  27048200
## 10022   1759600
## 10023  28285200
## 10024  21349200
## 10025  49996300
## 10026   2692500
## 10027  27328700
## 10028   2089000
## 10029  37138800
## 10030  13537900
## 10031  54843600
## 10032   3810700
## 10033  27012500
## 10034   2279500
## 10035  32469800
## 10036  19225500
## 10037  85010800
## 10038   4370700
## 10039  32551100
## 10040   1702100
## 10041  33469500
## 10042  19349900
## 10043  62892800
## 10044   2576000
## 10045  26437400
## 10046   1905300
## 10047  31366600
## 10048  11240300
## 10049  49915500
## 10050   3227900
## 10051  21185000
## 10052   1373500
## 10053  27132500
## 10054   8830100
## 10055  58363400
## 10056   3130200
## 10057  20127900
## 10058   1702300
## 10059  23656000
## 10060  11564000
## 10061  43341200
## 10062   2865900
## 10063  18859400
## 10064   2084400
## 10065  28882200
## 10066  10166700
## 10067  37173500
## 10068   2252800
## 10069  16321200
## 10070   1286500
## 10071  23372200
## 10072  13335400
## 10073  64112600
## 10074   4169500
## 10075  27841800
## 10076   2274700
## 10077  32768200
## 10078  13073200
## 10079  74285300
## 10080   6160100
## 10081  62300000
## 10082   5133400
## 10083  63143700
## 10084  17505300
## 10085  50222000
## 10086   3283300
## 10087  28790000
## 10088   1788500
## 10089  26177200
## 10090  10542000
## 10091  50346200
## 10092   3841700
## 10093  36888900
## 10094   2562900
## 10095  28085900
## 10096  13461300
## 10097  35756700
## 10098   2237600
## 10099  21701400
## 10100   1470900
## 10101  17145200
## 10102  10840000
## 10103  50219500
## 10104   3501000
## 10105  29106000
## 10106   2240100
## 10107  27905600
## 10108  21349400
## 10109  56151900
## 10110   4031000
## 10111  28961600
## 10112   2174000
## 10113  29384600
## 10114  14572000
## 10115  52109000
## 10116   5434500
## 10117  41199900
## 10118   3127700
## 10119  27613800
## 10120  17452800
## 10121  73365400
## 10122   4457500
## 10123  42281800
## 10124   2309500
## 10125  32763600
## 10126  13421600
## 10127  66473000
## 10128   4004700
## 10129  36169100
## 10130   2413400
## 10131  34958900
## 10132  25465000
## 10133  63929100
## 10134   3768500
## 10135  29283700
## 10136   1867600
## 10137  28657900
## 10138  30953500
## 10139  58019800
## 10140   4597800
## 10141  37881700
## 10142   2684800
## 10143  41839000
## 10144  23542300
## 10145  52064700
## 10146   3391400
## 10147  27292500
## 10148   1803600
## 10149  34369300
## 10150  31012900
## 10151  48196800
## 10152   4502800
## 10153  22172800
## 10154   2166300
## 10155  27017200
## 10156  31294500
## 10157  46765600
## 10158   3812100
## 10159  24129300
## 10160   2092700
## 10161  27711500
## 10162  34460700
## 10163  61979600
## 10164   4676400
## 10165  27290500
## 10166   2182100
## 10167  33772700
## 10168  36431800
## 10169  52766100
## 10170   3537400
## 10171  20012900
## 10172   1648700
## 10173  28600600
## 10174  27453600
## 10175  30467200
## 10176   2776100
## 10177  18449600
## 10178   1275200
## 10179  19769100
## 10180  30619500
## 10181  33049300
## 10182   2938000
## 10183  19480300
## 10184   1807700
## 10185  19987800
## 10186  45783200
## 10187  44462400
## 10188   3582100
## 10189  19253400
## 10190   1415500
## 10191  24697800
## 10192  27554400
## 10193  37673500
## 10194   4937000
## 10195  27557500
## 10196   1885700
## 10197  27189400
## 10198  15838900
## 10199  39232600
## 10200   4315800
## 10201  25412900
## 10202   1611100
## 10203  26450300
## 10204  44564000
## 10205  29759200
## 10206   4375400
## 10207  23729900
## 10208   1477300
## 10209  29387600
## 10210  23958100
## 10211  48967800
## 10212   4346200
## 10213  30881800
## 10214   2498200
## 10215  30802200
## 10216  15824400
## 10217  41795200
## 10218   3343600
## 10219  21917800
## 10220   1791100
## 10221  25144300
## 10222  30359000
## 10223  41654100
## 10224   7779400
## 10225  26392100
## 10226   4071000
## 10227  56637100
## 10228  17424000
## 10229  59366900
## 10230  10692700
## 10231  42809700
## 10232   6653900
## 10233 135227100
## 10234  19855700
## 10235  66333800
## 10236   4269700
## 10237  25961200
## 10238   2716600
## 10239  64633300
## 10240  16787000
## 10241  69884400
## 10242   3787100
## 10243  23795500
## 10244   2245800
## 10245  50999900
## 10246  44502900
## 10247  85551400
## 10248   3926200
## 10249  24081500
## 10250   2178900
## 10251  47000800
## 10252  88974900
## 10253  51227300
## 10254   3896000
## 10255  20316700
## 10256   1456000
## 10257  30202100
## 10258  33682800
## 10259  49365300
## 10260   3874400
## 10261  33487100
## 10262   1908800
## 10263  46619800
## 10264  21933100
## 10265  32203300
## 10266   2816500
## 10267  24003900
## 10268   1886300
## 10269  30285000
## 10270  18549700
## 10271  45519000
## 10272   3246900
## 10273  21242300
## 10274   1565400
## 10275  36596900
## 10276  16706000
## 10277  44886100
## 10278   4840500
## 10279  43469300
## 10280   1706700
## 10281  37087800
## 10282  18787000
## 10283  39552700
## 10284   4723800
## 10285  63232900
## 10286   1861600
## 10287  31468500
## 10288  15525300
## 10289  33042300
## 10290   4092200
## 10291  35084300
## 10292   1511600
## 10293  32851200
## 10294  13592100
## 10295  33871400
## 10296   4048800
## 10297  26383500
## 10298   2069800
## 10299  32513100
## 10300  25624300
## 10301  59127900
## 10302   3489500
## 10303  25031700
## 10304   1608000
## 10305  55283700
## 10306  16552100
## 10307  45218000
## 10308   5387300
## 10309  25057100
## 10310   1366400
## 10311  36516300
## 10312  12777200
## 10313  32525600
## 10314   4284700
## 10315  20924700
## 10316   1837200
## 10317  35361100
## 10318  12580200
## 10319  45812400
## 10320   6261100
## 10321  30278400
## 10322   2075500
## 10323  36848200
## 10324  14333800
## 10325  38106700
## 10326   7435900
## 10327  49309200
## 10328   1905900
## 10329  32165200
## 10330  12262800
## 10331  27616900
## 10332   4320200
## 10333  26807200
## 10334   1510900
## 10335  31551300
## 10336  13259000
## 10337  46674700
## 10338   4469800
## 10339  23836500
## 10340   1684300
## 10341  29710000
## 10342  13976000
## 10343  43295800
## 10344   4705200
## 10345  25520600
## 10346   1327100
## 10347  28149200
## 10348  14231900
## 10349  34287100
## 10350   3896100
## 10351  22129600
## 10352   2212300
## 10353  37147600
## 10354  10835300
## 10355  32482500
## 10356   4385100
## 10357  19897200
## 10358   1414500
## 10359  28235900
## 10360  18169900
## 10361  42803200
## 10362   4543400
## 10363  23577300
## 10364   2333100
## 10365  24600000
## 10366  10428500
## 10367  21388300
## 10368   2697900
## 10369  15150800
## 10370   1122100
## 10371  21005100
## 10372  13067000
## 10373  13046400
## 10374   1966800
## 10375   5913100
## 10376    838500
## 10377   9009100
## 10378   4179400
## 10379  39180300
## 10380   5693200
## 10381  20383200
## 10382   2097600
## 10383  56241400
## 10384  17913600
## 10385  34852400
## 10386   4751200
## 10387  22781900
## 10388   2134600
## 10389  39952800
## 10390  14799300
## 10391  33386600
## 10392   4273500
## 10393  24429100
## 10394   2230400
## 10395  47274900
## 10396  11845600
## 10397  41569500
## 10398   5064700
## 10399  23236500
## 10400   2590600
## 10401  38627800
## 10402  23850700
## 10403  57777000
## 10404   4534800
## 10405  21224700
## 10406   2757300
## 10407  43963700
## 10408  16828200
## 10409  32084200
## 10410   3732800
## 10411  15474900
## 10412   1812300
## 10413  30709800
## 10414  16872100
## 10415  34309500
## 10416   3651900
## 10417  20401800
## 10418   1829500
## 10419  32878000
## 10420  23621800
## 10421  46361400
## 10422   5158200
## 10423  23517300
## 10424   2700000
## 10425  36373200
## 10426  14683700
## 10427  29212700
## 10428   3455500
## 10429  17454300
## 10430   1988400
## 10431  31775800
## 10432  28323900
## 10433  46886200
## 10434   5474400
## 10435  26427700
## 10436   2224400
## 10437  39549500
## 10438  23061300
## 10439  64318700
## 10440   4329700
## 10441  24648100
## 10442   2412500
## 10443  46768900
## 10444  18108400
## 10445  53323100
## 10446   4753400
## 10447  21764300
## 10448   2666200
## 10449  39843000
## 10450  23106600
## 10451  56238500
## 10452   3964500
## 10453  22680500
## 10454   1993300
## 10455  37503300
## 10456  24063300
## 10457  44772800
## 10458   3681600
## 10459  21675700
## 10460   1553400
## 10461  41280900
## 10462  17879200
## 10463  96453300
## 10464   6841300
## 10465  35994200
## 10466   3148700
## 10467  84684200
## 10468  23066200
## 10469  47590600
## 10470   3250900
## 10471  16138800
## 10472   1525700
## 10473  37246300
## 10474  22910600
## 10475  32789400
## 10476   2667800
## 10477  14597100
## 10478   1365400
## 10479  28322200
## 10480  13696200
## 10481  32657400
## 10482   2722900
## 10483  19599700
## 10484   1565900
## 10485  27279800
## 10486  13167600
## 10487  13570400
## 10488   1091200
## 10489   6501800
## 10490    527200
## 10491   9558500
## 10492   7910500
## 10493  26704200
## 10494   3783600
## 10495  13069700
## 10496   1515300
## 10497  22458300
## 10498  13746500
## 10499  30931200
## 10500   5735000
## 10501  17179900
## 10502   1765000
## 10503  27731400
## 10504  11211100
## 10505  25213800
## 10506   3519000
## 10507  13115000
## 10508   1293300
## 10509  21704500
## 10510  15323700
## 10511  40912300
## 10512   3749600
## 10513  18391100
## 10514   1500900
## 10515  27334100
## 10516  19479400
## 10517  67649400
## 10518   9314500
## 10519  37912400
## 10520   3272800
## 10521  53778000
## 10522  15325000
## 10523  55791000
## 10524   5822600
## 10525  23258200
## 10526   1950700
## 10527  34079700
## 10528  17077700
## 10529  68457400
## 10530   5329200
## 10531  25096200
## 10532   1947000
## 10533  39518900
## 10534  14033600
## 10535  81094400
## 10536   7074900
## 10537  45172900
## 10538   2963700
## 10539  56564900
## 10540  20759800
## 10541  70798000
## 10542   5512900
## 10543  35402300
## 10544   2450900
## 10545  48754000
## 10546  21832300
## 10547  49739400
## 10548   4891600
## 10549  29932400
## 10550   2090600
## 10551  36943800
## 10552  21342100
## 10553  49154200
## 10554   4724100
## 10555  28395400
## 10556   2024500
## 10557  36095500
## 10558  14601300
## 10559  62439600
## 10560   7655200
## 10561  33410600
## 10562   2501700
## 10563  66883600
## 10564  35876000
## 10565  63170100
## 10566   7238000
## 10567  48658600
## 10568   2225800
## 10569  52381900
## 10570  37117100
## 10571  79833900
## 10572   7784500
## 10573  46132800
## 10574   3608100
## 10575  71820700
## 10576  24600000
## 10577  53087700
## 10578   4807200
## 10579  30998300
## 10580   2268100
## 10581  43564500
## 10582  24284700
## 10583  72334400
## 10584   7966400
## 10585  59051400
## 10586   3445000
## 10587  63273000
## 10588  69194900
## 10589  52161500
## 10590   4952200
## 10591  30518900
## 10592   2412200
## 10593  40191200
## 10594  26342100
## 10595  65800500
## 10596   5120100
## 10597  30495400
## 10598   2011800
## 10599  37555800
## 10600  15622800
## 10601  51794500
## 10602   4396100
## 10603  32482000
## 10604   1711700
## 10605  34707700
## 10606  33661100
## 10607  75077000
## 10608   3765700
## 10609  26877100
## 10610   1331700
## 10611  28900800
## 10612  22146300
## 10613 133369700
## 10614   5152900
## 10615  58699400
## 10616   2194200
## 10617  36775200
## 10618  16826700
## 10619  55678800
## 10620  14015200
## 10621 107475300
## 10622   2676400
## 10623  62513800
## 10624  16835100
## 10625  64416500
## 10626  14677600
## 10627  62739500
## 10628   3474300
## 10629  83611700
## 10630  16882500
## 10631  40943500
## 10632   6355100
## 10633  46132700
## 10634   5139200
## 10635  44208500
## 10636  49994400
## 10637  37357200
## 10638   6312000
## 10639  59778600
## 10640   6348100
## 10641  56313800
## 10642  31835100
## 10643  45964300
## 10644  10048700
## 10645  56919300
## 10646   6171000
## 10647  57559800
## 10648  24312600
## 10649  46471700
## 10650   6199100
## 10651  38890200
## 10652   5168700
## 10653  46987100
## 10654  18291800
## 10655  46418100
## 10656   9708900
## 10657  76894700
## 10658   5105700
## 10659  62009000
## 10660  24130500
## 10661  54021400
## 10662   9825500
## 10663  71229700
## 10664   4247400
## 10665  59290500
## 10666  24962700
## 10667  44331200
## 10668   7077900
## 10669  62709000
## 10670   3608900
## 10671  46740500
## 10672  26824700
## 10673  42343600
## 10674   6786200
## 10675  45179400
## 10676   2638000
## 10677  38237000
## 10678  41086100
## 10679  50074700
## 10680   7397400
## 10681  43670600
## 10682   3024000
## 10683  48878600
## 10684  38657700
## 10685  40351400
## 10686   5384800
## 10687  36176800
## 10688   2141400
## 10689  34243300
## 10690  35703900
## 10691  49057900
## 10692   5118500
## 10693  45687200
## 10694   2520000
## 10695  37291200
## 10696  17286100
## 10697  44863200
## 10698   4824000
## 10699  44073400
## 10700   2492600
## 10701  40789000
## 10702  25837500
## 10703  39021000
## 10704   4735000
## 10705  29593500
## 10706   1883200
## 10707  27176000
## 10708  34586300
## 10709  35374200
## 10710   4974700
## 10711  32404500
## 10712   1589300
## 10713  33559100
## 10714  24004200
## 10715  34280800
## 10716   5566600
## 10717  35709700
## 10718   1949800
## 10719  25008300
## 10720  25021600
## 10721  31942600
## 10722   4050800
## 10723  25319300
## 10724   2009300
## 10725  28895300
## 10726  25768300
## 10727  36255700
## 10728   6231700
## 10729  34412400
## 10730   1963600
## 10731  33014500
## 10732  26694200
## 10733  27582700
## 10734   4525500
## 10735  29906300
## 10736   1642200
## 10737  26939500
## 10738  22364200
## 10739  28991100
## 10740   4877000
## 10741  26686200
## 10742   2243500
## 10743  35975900
## 10744  16344100
## 10745  35216300
## 10746   4145400
## 10747  32779000
## 10748   2481100
## 10749  31654000
## 10750  17398700
## 10751  50407100
## 10752   5038500
## 10753  26817300
## 10754   2151400
## 10755  33024500
## 10756  19333800
## 10757  33169600
## 10758   4582200
## 10759  25670200
## 10760   1629000
## 10761  29289900
## 10762  17218600
## 10763  36955700
## 10764   2741300
## 10765  21353100
## 10766   1958000
## 10767  24427800
## 10768  23247400
## 10769  46055100
## 10770   3416500
## 10771  24938900
## 10772   1972100
## 10773  33034200
## 10774  30105000
## 10775  35828900
## 10776   4926900
## 10777  31436400
## 10778   2985100
## 10779  38407800
## 10780  19750200
## 10781  31561900
## 10782   4730000
## 10783  25617000
## 10784   2076300
## 10785  33835100
## 10786  16402800
## 10787  27201700
## 10788   4377300
## 10789  20493300
## 10790   1421500
## 10791  28251600
## 10792  21555600
## 10793  33513600
## 10794   3919900
## 10795  24854300
## 10796   2833500
## 10797  38387800
## 10798  33207600
## 10799  27408200
## 10800   3771300
## 10801  20697600
## 10802   1970800
## 10803  32275700
## 10804  21494600
## 10805  25076100
## 10806   3454200
## 10807  17249400
## 10808   1718300
## 10809  24083600
## 10810  16524500
## 10811  40067700
## 10812   3876800
## 10813  17618500
## 10814   1721000
## 10815  21104800
## 10816  19717500
## 10817  38303500
## 10818   3537700
## 10819  24744800
## 10820   1624400
## 10821  31691700
## 10822  24783600
## 10823  34420700
## 10824   5928100
## 10825  24241200
## 10826   1860800
## 10827  28223900
## 10828  17061900
## 10829  44205200
## 10830   7296900
## 10831  36256900
## 10832   2980700
## 10833  67625500
## 10834  21159300
## 10835  35502700
## 10836   5155700
## 10837  18448000
## 10838   1836500
## 10839  23925700
## 10840  12560200
## 10841  32444400
## 10842   4000600
## 10843  19001100
## 10844   1269700
## 10845  23124100
## 10846   9566100
## 10847  25703500
## 10848   3983700
## 10849  18562000
## 10850   1432100
## 10851  20129000
## 10852  18009200
## 10853  26133000
## 10854   5185500
## 10855  17839100
## 10856   1594900
## 10857  19950000
## 10858  14902100
## 10859  19411400
## 10860   3121500
## 10861  21351800
## 10862   1301300
## 10863  17025100
## 10864  14147700
## 10865  31190100
## 10866   4392600
## 10867  29825300
## 10868   1903800
## 10869  23924300
## 10870  17020200
## 10871  45601100
## 10872   3890500
## 10873  33235200
## 10874   1782400
## 10875  23008300
## 10876  19380800
## 10877  25888400
## 10878   2681800
## 10879  21207500
## 10880   1718800
## 10881  26360500
## 10882  18894800
## 10883  25874000
## 10884   2917400
## 10885  24760500
## 10886   1576700
## 10887  24399200
## 10888  21009400
## 10889  37356200
## 10890   2470800
## 10891  48487900
## 10892   1134200
## 10893  18928800
## 10894  38258800
## 10895  26578700
## 10896   2308900
## 10897  22962400
## 10898   1132300
## 10899  19272300
## 10900  41742200
## 10901  26404100
## 10902   2849900
## 10903  20814600
## 10904   1053700
## 10905  21188700
## 10906  23135700
## 10907  31801900
## 10908   3189000
## 10909  20714500
## 10910   1453200
## 10911  19225100
## 10912  23324200
## 10913  23581700
## 10914   2591900
## 10915  48497800
## 10916   1290800
## 10917  22167200
## 10918  18684000
## 10919  29407500
## 10920   2704300
## 10921  39762300
## 10922   1220100
## 10923  21414200
## 10924  14205400
## 10925  27232300
## 10926   2641100
## 10927  26248100
## 10928   1353000
## 10929  24944300
## 10930  14938600
## 10931  33257300
## 10932   4228300
## 10933  88227400
## 10934   1707100
## 10935  20818000
## 10936  22648300
## 10937  25473900
## 10938   3512100
## 10939  28473300
## 10940   1135300
## 10941  20877100
## 10942  16225500
## 10943  46939000
## 10944   2887700
## 10945  20922800
## 10946   1809300
## 10947  28793800
## 10948  16350400
## 10949  60821500
## 10950   4360900
## 10951  21167200
## 10952   1558800
## 10953  23786000
## 10954  17313300
## 10955  32384900
## 10956   4055900
## 10957  30210500
## 10958   2030500
## 10959  29596800
## 10960  24789800
## 10961  30611000
## 10962   2609400
## 10963  21027900
## 10964   1529200
## 10965  36195700
## 10966  17775000
## 10967  31552500
## 10968   2596300
## 10969  20875200
## 10970   3060500
## 10971  38909100
## 10972  13616700
## 10973  33683100
## 10974   5083900
## 10975  38458200
## 10976   5951900
## 10977 126834100
## 10978  14878000
## 10979  28031600
## 10980   2682900
## 10981  21017900
## 10982   1959200
## 10983  33226900
## 10984  18992700
## 10985  56016200
## 10986   2521400
## 10987  22521500
## 10988   2744600
## 10989  33532600
## 10990  44649400
## 10991 114602100
## 10992   4068800
## 10993  52213100
## 10994   3098600
## 10995  43369300
## 10996  84880300
## 10997  82242700
## 10998   7872600
## 10999  87110100
## 11000   2867300
## 11001  43134800
## 11002  34792400
## 11003  68531500
## 11004  10310700
## 11005  37140600
## 11006   2487700
## 11007  48411700
## 11008  26882400
## 11009  48160100
## 11010   6578500
## 11011  28095200
## 11012   1645300
## 11013  33114500
## 11014  26129200
## 11015  56831300
## 11016   4923400
## 11017  24117500
## 11018   1543800
## 11019  26460200
## 11020  26044600
## 11021  41025500
## 11022   4635500
## 11023  23448400
## 11024   1693500
## 11025  24257600
## 11026  41693300
## 11027  35890500
## 11028   4884100
## 11029  22056700
## 11030   1683500
## 11031  25390700
## 11032  29135600
## 11033  43699900
## 11034   4365300
## 11035  26395600
## 11036   1829300
## 11037  24787300
## 11038  21219400
## 11039  32936400
## 11040   3982200
## 11041  21138100
## 11042   1510300
## 11043  17951600
## 11044  11481000
## 11045  33686800
## 11046   6105600
## 11047  23220000
## 11048   1569600
## 11049  22891000
## 11050  14597200
## 11051  28719100
## 11052   7338200
## 11053  22038400
## 11054   1692100
## 11055  24039100
## 11056  13790200
## 11057  76314700
## 11058   5048200
## 11059  22035500
## 11060   1360700
## 11061  24102800
## 11062  19863300
## 11063  44392800
## 11064   4763400
## 11065  18124300
## 11066   1314500
## 11067  22592300
## 11068  12711600
## 11069  61259800
## 11070   5432900
## 11071  31247800
## 11072   1317100
## 11073  20032000
## 11074  11578600
## 11075  46916900
## 11076   5121400
## 11077  21328600
## 11078   2001200
## 11079  27803500
## 11080  15580900
## 11081  42062400
## 11082   4283200
## 11083  21642300
## 11084   1766800
## 11085  24907500
## 11086  14290100
## 11087  30442100
## 11088   3025600
## 11089  20544100
## 11090   1670200
## 11091  23842400
## 11092  15882200
## 11093  32026000
## 11094   2916200
## 11095  18944800
## 11096   1828400
## 11097  23905800
## 11098  18497400
## 11099  38018600
## 11100   2595100
## 11101  20441000
## 11102   1330700
## 11103  26118700
## 11104  12933400
## 11105  35140200
## 11106   3033800
## 11107  20183600
## 11108   1929500
## 11109  34757900
## 11110  36233900
## 11111  38168800
## 11112   3267700
## 11113  20019800
## 11114   1629200
## 11115  24040200
## 11116  23176700
## 11117  56331200
## 11118   2446700
## 11119  18481300
## 11120   1576300
## 11121  24335200
## 11122  21131600
## 11123  36341200
## 11124   2249200
## 11125  13493600
## 11126   1975000
## 11127  17721400
## 11128  28360000
## 11129  42307200
## 11130   3618300
## 11131  23547600
## 11132   2129500
## 11133  37653100
## 11134  24296600
## 11135  29173300
## 11136   3263100
## 11137  15029500
## 11138   1253600
## 11139  25324800
## 11140  18249900
## 11141  40191600
## 11142   3026600
## 11143  13228300
## 11144   1341800
## 11145  22840800
## 11146  13186100
## 11147  28504900
## 11148   3367300
## 11149  14135100
## 11150   1226300
## 11151  23368300
## 11152  15496600
## 11153  23292500
## 11154   2704800
## 11155  12744700
## 11156   1565300
## 11157  18243300
## 11158  13768500
## 11159  22409500
## 11160   2732500
## 11161  17103000
## 11162   1336200
## 11163  20866800
## 11164  16518000
## 11165  20848100
## 11166   2223400
## 11167  14505600
## 11168   1583700
## 11169  21149400
## 11170  12991000
## 11171  26601400
## 11172   2170300
## 11173  13859200
## 11174    988900
## 11175  20305700
## 11176  12398100
## 11177  31712900
## 11178   3425700
## 11179  18510800
## 11180   1216400
## 11181  25833200
## 11182  22092800
## 11183  38020500
## 11184   3352200
## 11185  31718200
## 11186   1258900
## 11187  83217800
## 11188  43160900
## 11189  31931900
## 11190   2506900
## 11191  17618500
## 11192   1306100
## 11193  42577100
## 11194  37395700
## 11195  29445200
## 11196   2709400
## 11197  19819400
## 11198   1214500
## 11199  33757600
## 11200  53535200
## 11201  31326800
## 11202   3098000
## 11203  19236300
## 11204   1982500
## 11205  31188600
## 11206  23618700
## 11207  61008200
## 11208   5897800
## 11209  24644300
## 11210   3402400
## 11211  45710500
## 11212  32254100
## 11213  34411900
## 11214   3677200
## 11215  20785400
## 11216   2082500
## 11217  35607900
## 11218  22876100
## 11219  35546400
## 11220   2137500
## 11221  19166300
## 11222   1465600
## 11223  34097800
## 11224  15086500
## 11225  29219100
## 11226   2260500
## 11227  14846300
## 11228   1184300
## 11229  28816800
## 11230  13791500
## 11231  32240200
## 11232   2825000
## 11233  16176900
## 11234   2171400
## 11235  29028800
## 11236  25373100
## 11237  75311400
## 11238   7632500
## 11239  40643100
## 11240   4449000
## 11241 133503000
## 11242  31560100
## 11243  45489600
## 11244   5568000
## 11245  36130400
## 11246   2629000
## 11247  50216300
## 11248  23461800
## 11249  40444900
## 11250   4037000
## 11251  26813800
## 11252   2173800
## 11253  38140700
## 11254  18717300
## 11255  36531000
## 11256   3070100
## 11257  20968300
## 11258   1932600
## 11259  31304000
## 11260  18236000
## 11261  35836400
## 11262   2855100
## 11263  23192700
## 11264   1597700
## 11265  28527800
## 11266  14111000
## 11267  26026500
## 11268   2920400
## 11269  14980000
## 11270   1344700
## 11271  21400400
## 11272  20744500
## 11273  27705200
## 11274   2431400
## 11275  14207000
## 11276   1462600
## 11277  24806400
## 11278  15718000
## 11279  30949100
## 11280   3938200
## 11281  24337600
## 11282   1411900
## 11283  28167500
## 11284  15665700
## 11285  25139600
## 11286   2945800
## 11287  16630200
## 11288   1304200
## 11289  19585200
## 11290  13492900
## 11291  28912100
## 11292   3429200
## 11293  18142600
## 11294   1575200
## 11295  28391000
## 11296  24884000
## 11297  23794900
## 11298   3195300
## 11299  17711600
## 11300   1111800
## 11301  22269200
## 11302  24041900
## 11303  24167500
## 11304   5623700
## 11305  15217700
## 11306   1336900
## 11307  27317600
## 11308  23816200
## 11309  25892200
## 11310   4142300
## 11311  16207700
## 11312    935900
## 11313  25356800
## 11314  17931900
## 11315  38919000
## 11316   2390500
## 11317  14579700
## 11318    950200
## 11319  24545500
## 11320  19585300
## 11321  30137000
## 11322   3121400
## 11323  16646000
## 11324   1279300
## 11325  32024400
## 11326  17371200
## 11327  36493900
## 11328   2954900
## 11329  20868400
## 11330   1295500
## 11331  31433900
## 11332  29731200
## 11333  23779900
## 11334   2216800
## 11335  21541300
## 11336   1227500
## 11337  53336500
## 11338  27283400
## 11339  26276000
## 11340   2214000
## 11341  20046500
## 11342   1289700
## 11343  89893300
## 11344  15029200
## 11345  32702000
## 11346   2317100
## 11347  17801700
## 11348   1026300
## 11349  32776700
## 11350  13907800
## 11351  28313700
## 11352   2277700
## 11353  18422400
## 11354   1259800
## 11355  32157200
## 11356  19639500
## 11357  40382900
## 11358   2679300
## 11359  18487400
## 11360   1032400
## 11361  25610600
## 11362  21485300
## 11363  56239800
## 11364   2529700
## 11365  17612000
## 11366   1186700
## 11367  28079000
## 11368  44132800
## 11369  92344800
## 11370   2913100
## 11371  52654200
## 11372   1512500
## 11373  32327500
## 11374  83161900
## 11375  39869800
## 11376   7617600
## 11377  78955800
## 11378   3530200
## 11379  37550400
## 11380  31442400
## 11381  27733700
## 11382   6777100
## 11383  35058800
## 11384   3841500
## 11385  30558700
## 11386  26057200
## 11387  38167900
## 11388   3578200
## 11389  25006900
## 11390   2700500
## 11391  26003400
## 11392  26053200
## 11393  33816600
## 11394   3603300
## 11395  23968400
## 11396   1784500
## 11397  35122000
## 11398  16611300
## 11399  30202600
## 11400   3581500
## 11401  18525300
## 11402   1287400
## 11403  22075600
## 11404  55611400
## 11405  27408700
## 11406   3178200
## 11407  21066000
## 11408   1140300
## 11409  26587700
## 11410  33119100
## 11411  40553400
## 11412   2704400
## 11413  20184000
## 11414   1801200
## 11415  29335200
## 11416  22811700
## 11417  28037200
## 11418   1986300
## 11419  15233900
## 11420   1107900
## 11421  19473500
## 11422  15502800
## 11423  26315200
## 11424   1876100
## 11425  19621000
## 11426   1318900
## 11427  16920700
## 11428  19311400
## 11429  24008500
## 11430   1604300
## 11431  10670100
## 11432    786400
## 11433  15756900
## 11434  28645000
## 11435  27484500
## 11436   2019700
## 11437  11729500
## 11438    975100
## 11439  18162300
## 11440  30959500
## 11441  18660400
## 11442   1563300
## 11443  12159000
## 11444    740500
## 11445  21655200
## 11446  28403200
## 11447  25868200
## 11448   2118500
## 11449  19295100
## 11450    938200
## 11451  19283900
## 11452  58856800
## 11453  33794400
## 11454   1604600
## 11455  14222400
## 11456   1028000
## 11457  20523500
## 11458  23527700
## 11459  25356000
## 11460   1891100
## 11461  13794200
## 11462    924200
## 11463  18856400
## 11464  22762800
## 11465  21984700
## 11466   1458800
## 11467  12400800
## 11468    719400
## 11469  14214300
## 11470  47582500
## 11471  25368100
## 11472   2343200
## 11473  11688300
## 11474    861500
## 11475  17271000
## 11476  17026100
## 11477  25820200
## 11478   1679300
## 11479  14386400
## 11480    951400
## 11481  15221900
## 11482  17497600
## 11483  21257700
## 11484   1524100
## 11485  13309500
## 11486    928200
## 11487  18732400
## 11488  14089300
## 11489  23675100
## 11490   1744100
## 11491  12243700
## 11492   1072000
## 11493  18151500
## 11494  16788800
## 11495  25086200
## 11496   1623000
## 11497  10730800
## 11498    926900
## 11499  18552600
## 11500  13276500
## 11501  27766300
## 11502   2776800
## 11503  17504800
## 11504   1166700
## 11505  20971200
## 11506  11225900
## 11507  24970300
## 11508   2198600
## 11509  15925900
## 11510    847600
## 11511  16417200
## 11512  11417400
## 11513  24863900
## 11514   1709200
## 11515  17804300
## 11516   1130000
## 11517  16930200
## 11518   8908400
## 11519  29662400
## 11520   1633800
## 11521  14200600
## 11522   1248600
## 11523  20860300
## 11524  34222600
## 11525  26701500
## 11526   1792300
## 11527  13536100
## 11528    925100
## 11529  26075400
## 11530  39755900
## 11531  26802500
## 11532   2181800
## 11533  12118800
## 11534   1072700
## 11535  18900500
## 11536  19891600
## 11537  26880400
## 11538   3719800
## 11539  26278400
## 11540   1442800
## 11541  16278400
## 11542  24174800
## 11543  42364300
## 11544   2424600
## 11545  27990800
## 11546    893700
## 11547  17493400
## 11548  26593100
## 11549  53002000
## 11550   2030500
## 11551  15676600
## 11552   1270300
## 11553  20146100
## 11554  45229500
## 11555  46557000
## 11556   4257300
## 11557  27100700
## 11558   1885500
## 11559  35113900
## 11560  30859200
## 11561  45292800
## 11562   3124700
## 11563  21252800
## 11564   1311000
## 11565  29303000
## 11566  18286500
## 11567  62176200
## 11568   3117200
## 11569  18016200
## 11570   1395000
## 11571  30130200
## 11572  15890000
## 11573 110888700
## 11574   2523000
## 11575  15691100
## 11576   1087400
## 11577  24062500
## 11578  16142100
## 11579  89983600
## 11580   3034000
## 11581  15077200
## 11582   1305100
## 11583  26847000
## 11584  14452700
## 11585  79886900
## 11586   5499200
## 11587  24119200
## 11588   2049300
## 11589  44607000
## 11590  40346700
## 11591  47023000
## 11592   2297200
## 11593  14958800
## 11594   1172800
## 11595  20937100
## 11596  23409700
## 11597  34514300
## 11598   1937200
## 11599  11083800
## 11600    978600
## 11601  17384000
## 11602  15910300
## 11603  36003200
## 11604   2718600
## 11605  14068300
## 11606   1167800
## 11607  33707300
## 11608  16211500
## 11609  31074000
## 11610   4078900
## 11611  15538300
## 11612   1486200
## 11613  19822200
## 11614  16321100
## 11615  52481200
## 11616   2353500
## 11617  28326300
## 11618   1411900
## 11619  19955300
## 11620 192415300
## 11621  29869400
## 11622   2651400
## 11623  15064900
## 11624   1533200
## 11625  21688700
## 11626  95403500
## 11627  24607400
## 11628   3819600
## 11629  15637100
## 11630   1153200
## 11631  28065100
## 11632  65489500
## 11633  29641100
## 11634   4422100
## 11635  12047600
## 11636   1109800
## 11637  20536400
## 11638  44513700
## 11639  35887000
## 11640   4922200
## 11641  14532200
## 11642   1314700
## 11643  25463500
## 11644  26459800
## 11645  36379100
## 11646   4430600
## 11647  18402900
## 11648   1585300
## 11649  29910800
## 11650  17425200
## 11651  21701800
## 11652   2769400
## 11653  13156900
## 11654   1278800
## 11655  19189500
## 11656  37555700
## 11657  29736800
## 11658   2950300
## 11659  14307500
## 11660   1201400
## 11661  20085900
## 11662  22230700
## 11663  21453100
## 11664   3469100
## 11665  12386800
## 11666   1461200
## 11667  16726400
## 11668  63716800
## 11669  28779300
## 11670   2684000
## 11671  11682700
## 11672   1070700
## 11673  16212600
## 11674 109388200
## 11675  24358400
## 11676   2426200
## 11677  12804400
## 11678    933200
## 11679  20089000
## 11680  38675700
## 11681  36236000
## 11682   1827100
## 11683  15138700
## 11684   1174900
## 11685  18196500
## 11686 105887300
## 11687  64041000
## 11688   3588200
## 11689  17537900
## 11690   1372500
## 11691  26497400
## 11692  49156900
## 11693  37586800
## 11694   2380400
## 11695  11073000
## 11696    937400
## 11697  22177500
## 11698  23535100
## 11699  35192400
## 11700   3091400
## 11701  17139300
## 11702   1365300
## 11703  25313700
## 11704  18688300
## 11705  35652200
## 11706   2999800
## 11707  13345300
## 11708    852500
## 11709  27402500
## 11710  73675300
## 11711  23624900
## 11712   3361500
## 11713  11351700
## 11714   1093000
## 11715  23830000
## 11716  25800600
## 11717  24553500
## 11718   2512500
## 11719  13504000
## 11720   2056900
## 11721  19149500
## 11722  18479800
## 11723  20034600
## 11724   2090700
## 11725  16752300
## 11726   1766800
## 11727  22878400
## 11728  17392400
## 11729  24125800
## 11730   3152000
## 11731  13167500
## 11732   1757500
## 11733  49455600
## 11734  15124000
## 11735  23192700
## 11736   2793000
## 11737  19088800
## 11738   1266200
## 11739  80032200
## 11740  58503900
## 11741  23538700
## 11742   4060900
## 11743  17470200
## 11744   1697500
## 11745  54067000
## 11746  41781100
## 11747  48129000
## 11748   3248400
## 11749  13336800
## 11750   1576400
## 11751  35137200
## 11752  32456200
## 11753  66134200
## 11754   3998100
## 11755  13084700
## 11756   1647700
## 11757  29911600
## 11758  35259300
## 11759  34562000
## 11760   7406400
## 11761  16741400
## 11762   2749200
## 11763  28479900
## 11764  63791900
## 11765  37861700
## 11766  10841100
## 11767  24545500
## 11768   4269900
## 11769  33574700
## 11770  29383300
## 11771  26419400
## 11772   5413300
## 11773  15669000
## 11774   2427300
## 11775  26434700
## 11776  19530500
## 11777  43825800
## 11778   5305400
## 11779  22077800
## 11780   2406400
## 11781  24533000
## 11782  22624800
## 11783  28331700
## 11784   5026500
## 11785  39640900
## 11786   1872400
## 11787  22147000
## 11788  20762800
## 11789  26932600
## 11790   3872500
## 11791  63766300
## 11792   1943200
## 11793  21600400
## 11794  17084600
## 11795  30837000
## 11796   5122100
## 11797  30545500
## 11798   2134800
## 11799  28697000
## 11800  30988700
## 11801  32560000
## 11802   5984400
## 11803  23008900
## 11804   1585100
## 11805  31664800
## 11806  26006200
## 11807  24254200
## 11808   3412600
## 11809  19460800
## 11810   1366900
## 11811  22935400
## 11812  19987500
## 11813  59176400
## 11814   8562900
## 11815  31916000
## 11816   2607100
## 11817  49632500
## 11818  34170200
## 11819  57134500
## 11820  12747000
## 11821  67846700
## 11822   4745200
## 11823  57822400
## 11824  31099100
## 11825  34143900
## 11826   6622800
## 11827  32840100
## 11828   2431800
## 11829  38767800
## 11830  15363800
## 11831  51175500
## 11832   7321300
## 11833  51377000
## 11834   3654400
## 11835  41328400
## 11836  23121300
## 11837  32264500
## 11838   6755800
## 11839  34681400
## 11840   2384000
## 11841  35904100
## 11842  19558000
## 11843  58840500
## 11844   3648800
## 11845  32397900
## 11846   1472600
## 11847  27332500
## 11848  14993300
## 11849  27632000
## 11850   3690100
## 11851  18597800
## 11852   1304000
## 11853  32132700
## 11854  16255700
## 11855  28428900
## 11856   4373400
## 11857  22879300
## 11858   1547100
## 11859  27686300
## 11860  12503200
## 11861  29264600
## 11862   4614600
## 11863  35415400
## 11864   1330600
## 11865  19652600
## 11866  13095600
## 11867  25965500
## 11868   5311300
## 11869  26089200
## 11870   1593100
## 11871  23206700
## 11872  10693400
## 11873  27426400
## 11874   3540300
## 11875  15672100
## 11876   1478400
## 11877  21848900
## 11878  16965900
## 11879  11475900
## 11880   1837100
## 11881   8658600
## 11882    587400
## 11883   8409600
## 11884   7862700
## 11885  27194000
## 11886   4438800
## 11887  18101300
## 11888   2188200
## 11889  20732600
## 11890  19281800
## 11891  28528800
## 11892   3272300
## 11893  18891000
## 11894   1616600
## 11895  22366700
## 11896  13549100
## 11897  36162300
## 11898   4625900
## 11899  30188900
## 11900   2392900
## 11901  34655400
## 11902  20605400
## 11903  37086900
## 11904   4666000
## 11905  43277000
## 11906   3017900
## 11907  34542100
## 11908  19613000
## 11909  26528000
## 11910   3561300
## 11911  25070400
## 11912   1452500
## 11913  25515700
## 11914  12208700
## 11915  34324500
## 11916   4314700
## 11917  20201500
## 11918   1394200
## 11919  23552700
## 11920  12121700
## 11921  26195500
## 11922   3794700
## 11923  19131200
## 11924   1690700
## 11925  19907000
## 11926  14033000
## 11927  29998700
## 11928   3684900
## 11929  21913700
## 11930   1761000
## 11931  30809000
## 11932  32188600
## 11933  27068300
## 11934   3189600
## 11935  22442800
## 11936   1488100
## 11937  21220800
## 11938  19698300
## 11939  34402600
## 11940   2470900
## 11941  17464700
## 11942   1821900
## 11943  27349400
## 11944  15956100
## 11945  26374400
## 11946   2963900
## 11947  17805500
## 11948   2104100
## 11949  20198100
## 11950  15612400
## 11951  43733800
## 11952   5285300
## 11953  29768000
## 11954   2145200
## 11955  35718900
## 11956  15132200
## 11957  34031800
## 11958   5454800
## 11959  25913100
## 11960   1704200
## 11961  30352700
## 11962  13468900
## 11963  46524500
## 11964   3801900
## 11965  20139600
## 11966   1626500
## 11967  27669900
## 11968  11957900
## 11969  44351100
## 11970   4848200
## 11971  25324300
## 11972   2443800
## 11973  42453100
## 11974  14241700
## 11975  27779400
## 11976   3113200
## 11977  15918100
## 11978   1232100
## 11979  34338200
## 11980  12251100
## 11981  21425000
## 11982   2703600
## 11983  13684400
## 11984    951000
## 11985  26028400
## 11986  16801700
## 11987  23783200
## 11988   2044600
## 11989  10767600
## 11990   1211300
## 11991  17096300
## 11992  34613900
## 11993  26085900
## 11994   2543600
## 11995  16258600
## 11996    972200
## 11997  22176600
## 11998  27951800
## 11999  14249500
## 12000   1981600
## 12001  10890000
## 12002    623400
## 12003  12403800
## 12004  17971900
## 12005  18296900
## 12006   2638700
## 12007  12051500
## 12008    789100
## 12009  11763200
## 12010  13040500
## 12011  20905900
## 12012   3301000
## 12013  12087400
## 12014   1153800
## 12015  14653300
## 12016  13509200
## 12017  15039500
## 12018   3158300
## 12019   9934900
## 12020    744300
## 12021  10250600
## 12022  14697900
## 12023  30586300
## 12024   4139400
## 12025  18684100
## 12026   1770000
## 12027  25579900
## 12028  14014500
## 12029  28781900
## 12030   3521100
## 12031  20663900
## 12032   1657300
## 12033  20694100
## 12034  11147900
## 12035  21118100
## 12036   2510500
## 12037  19630900
## 12038   1073000
## 12039  21340000
## 12040  15861300
## 12041  22193600
## 12042   5830100
## 12043  19492200
## 12044   1335200
## 12045  24876000
## 12046  17074400
## 12047  31751900
## 12048   5986200
## 12049  28545300
## 12050   1640200
## 12051  19922900
## 12052  14665100
## 12053  33561900
## 12054   3446100
## 12055  22880400
## 12056   1274600
## 12057  20382700
## 12058  11918100
## 12059  24462100
## 12060   2558400
## 12061  17324600
## 12062   1176800
## 12063  18593000
## 12064  10472800
## 12065  27588600
## 12066   2992800
## 12067  18356500
## 12068   1065900
## 12069  21517300
## 12070  10981500
## 12071  27086200
## 12072   4873900
## 12073  18653900
## 12074   1353100
## 12075  20968200
## 12076  12375600
## 12077  26111900
## 12078   3791900
## 12079  24884300
## 12080   1099200
## 12081  19422300
## 12082  11401400
## 12083  34439800
## 12084   3670500
## 12085  15294500
## 12086   1362100
## 12087  20664000
## 12088  13151100
## 12089  23713000
## 12090   2354200
## 12091  13145900
## 12092   1294400
## 12093  19670100
## 12094  12715300
## 12095  25597300
## 12096   2540800
## 12097  12195500
## 12098    919300
## 12099  18451700
## 12100  12735500
## 12101  32597900
## 12102   3376200
## 12103  19097200
## 12104   1670000
## 12105  30213500
## 12106  14844700
## 12107  22050200
## 12108   2797500
## 12109  16593600
## 12110   1963600
## 12111  23097600
## 12112  11791500
## 12113  23211000
## 12114   2971700
## 12115  15162700
## 12116   1474000
## 12117  24672900
## 12118  12737200
## 12119  32377600
## 12120   3922600
## 12121  18731300
## 12122   1494500
## 12123  23672700
## 12124  10969300
## 12125  26337600
## 12126   3586300
## 12127  20020100
## 12128   2973900
## 12129  43554600
## 12130  10092900
## 12131  20562900
## 12132   2998700
## 12133  19539500
## 12134   2965800
## 12135  44818000
## 12136  11860600
## 12137  30377500
## 12138   3747300
## 12139  18956100
## 12140   3246600
## 12141  31651400
## 12142  18287900
## 12143  49201000
## 12144   3137200
## 12145  19790500
## 12146   2160600
## 12147  25270500
## 12148  25869200
## 12149 111985000
## 12150   3850200
## 12151  50139800
## 12152   2029700
## 12153  39671500
## 12154  21208100
## 12155  33710400
## 12156   7350500
## 12157  54366400
## 12158   1532100
## 12159  45827000
## 12160  19415600
## 12161  24507300
## 12162  10868800
## 12163  24804900
## 12164   1463400
## 12165  30301800
## 12166  14431300
## 12167  26845900
## 12168   3897300
## 12169  17058500
## 12170   1184500
## 12171  19796400
## 12172  13226700
## 12173  38183800
## 12174   3466100
## 12175  14596400
## 12176   1241200
## 12177  20277200
## 12178  26834800
## 12179  23004100
## 12180   2858000
## 12181  22390600
## 12182   1155300
## 12183  18096400
## 12184  37419100
## 12185  28349900
## 12186   2484900
## 12187  16470600
## 12188    989700
## 12189  22644400
## 12190 109299300
## 12191  20065500
## 12192   2429600
## 12193  15061900
## 12194   1135000
## 12195  18170700
## 12196  73061200
## 12197  23035400
## 12198   4172600
## 12199  13526200
## 12200   1213300
## 12201  22920100
## 12202  29143700
## 12203  33226200
## 12204   2792400
## 12205  14364900
## 12206   1054700
## 12207  23108400
## 12208  35090700
## 12209  35623100
## 12210   2968900
## 12211  13226500
## 12212   1313600
## 12213  17005200
## 12214  35204800
## 12215  22584600
## 12216   2714700
## 12217  12831100
## 12218   1287600
## 12219  20546300
## 12220  21636200
## 12221  22198200
## 12222   3112300
## 12223  12276500
## 12224   1611000
## 12225  21248800
## 12226  14378200
## 12227  24507200
## 12228   3507700
## 12229  14759100
## 12230   1262300
## 12231  20655900
## 12232  16026800
## 12233  20836900
## 12234   2617000
## 12235  27360100
## 12236    982900
## 12237  19292700
## 12238  13606200
## 12239  20788200
## 12240   3462000
## 12241  18422500
## 12242   1472800
## 12243  20273100
## 12244  15304500
## 12245  21776600
## 12246   3688000
## 12247  12625700
## 12248   1392200
## 12249  21796800
## 12250   9139800
## 12251  20257400
## 12252   2713600
## 12253  14306700
## 12254   1101500
## 12255  15871500
## 12256  13645500
## 12257  23482900
## 12258   2793700
## 12259  16112100
## 12260   2260800
## 12261  23239800
## 12262  10874200
## 12263  36414600
## 12264   2760100
## 12265  16257000
## 12266   1496500
## 12267  26937500
## 12268  18165300
## 12269  26211000
## 12270   2132100
## 12271  12294800
## 12272    942500
## 12273  24539600
## 12274  12401100
## 12275  21108100
## 12276   1941100
## 12277  11160600
## 12278    896400
## 12279  18135900
## 12280  15194500
## 12281  21750000
## 12282   2610400
## 12283  12748200
## 12284   1109000
## 12285  18750300
## 12286  11464000
## 12287  17446300
## 12288   2247600
## 12289  13527100
## 12290   1037600
## 12291  18521000
## 12292  16718600
## 12293  18707200
## 12294   2286500
## 12295  10184500
## 12296    989800
## 12297  21510900
## 12298  12657100
## 12299  22155900
## 12300   2048200
## 12301  15535300
## 12302   1261500
## 12303  19846800
## 12304  10963500
## 12305  19612800
## 12306   2436400
## 12307  16314100
## 12308   1704000
## 12309  19538200
## 12310  13703000
## 12311  17421700
## 12312   1909700
## 12313  10955500
## 12314   1223600
## 12315  20100000
## 12316   8727500
## 12317  15309100
## 12318   2130600
## 12319  12944000
## 12320    779900
## 12321  14280200
## 12322  15046500
## 12323  25691800
## 12324   2562200
## 12325  19344800
## 12326   1381500
## 12327  24833800
## 12328  19381800
## 12329  19232000
## 12330   1842300
## 12331  13612900
## 12332    977600
## 12333  20674300
## 12334  11665900
## 12335  43885000
## 12336   3384400
## 12337  20592800
## 12338   1712300
## 12339  49219700
## 12340  10989800
## 12341  21542000
## 12342   2282700
## 12343  12099500
## 12344   1231500
## 12345  14598100
## 12346  12501900
## 12347  39529900
## 12348   4382900
## 12349  29894800
## 12350   2463500
## 12351  26640500
## 12352  19099000
## 12353  25860200
## 12354   2658700
## 12355  17055400
## 12356   1401500
## 12357  20680000
## 12358  21050300
## 12359  20346300
## 12360   1953000
## 12361  13022800
## 12362   3487100
## 12363  19269200
## 12364  11631900
## 12365  22395600
## 12366   2138300
## 12367  16664700
## 12368   1981000
## 12369  22617100
## 12370  15549200
## 12371  23575100
## 12372   2755800
## 12373  12800500
## 12374   1894300
## 12375  18614700
## 12376  10461300
## 12377  33374800
## 12378   3041600
## 12379  14679400
## 12380   1620500
## 12381  20080400
## 12382  14839700
## 12383  29190000
## 12384   4485800
## 12385  16527600
## 12386   1786300
## 12387  13618400
## 12388  11080000
## 12389  21207300
## 12390   2762700
## 12391  12404000
## 12392   1055300
## 12393  15122800
## 12394   8446400
## 12395  19661700
## 12396   3957600
## 12397  11478300
## 12398   1401900
## 12399  21040300
## 12400   8402600
## 12401  19985700
## 12402   3422300
## 12403  13564000
## 12404   1671500
## 12405  20400900
## 12406  11604900
## 12407  19891400
## 12408   4984700
## 12409  12948600
## 12410   1045400
## 12411  12997400
## 12412   8936100
## 12413  27717900
## 12414   7508400
## 12415  17158100
## 12416   1555300
## 12417  21448600
## 12418  13823700
## 12419  21149000
## 12420   6344100
## 12421  15103400
## 12422   1254400
## 12423  18103500
## 12424  18106700
## 12425  16672200
## 12426   3710900
## 12427  11818300
## 12428   1057300
## 12429  14108500
## 12430   8267400
## 12431  18933400
## 12432   3184300
## 12433   9039400
## 12434    978900
## 12435  17952700
## 12436  10005900
## 12437  30379400
## 12438   3012700
## 12439  16638100
## 12440   1079700
## 12441  18791500
## 12442   7608800
## 12443  20350000
## 12444   2456100
## 12445  11612500
## 12446    900500
## 12447  17108500
## 12448  12916400
## 12449  17822900
## 12450   3174600
## 12451  10965600
## 12452   1122400
## 12453  17896500
## 12454  10554100
## 12455  16582100
## 12456   2854700
## 12457  11519700
## 12458    895000
## 12459  16689300
## 12460  10402700
## 12461  14697500
## 12462   2999200
## 12463  14807500
## 12464    836700
## 12465  15155600
## 12466   9701900
## 12467  17328400
## 12468   2870200
## 12469  15563900
## 12470    954200
## 12471  26992800
## 12472  14268100
## 12473  23319600
## 12474   2814400
## 12475  15968200
## 12476    959000
## 12477  22299500
## 12478   9557300
## 12479  17320900
## 12480   2420500
## 12481  12382000
## 12482   1323600
## 12483  32522600
## 12484  13788600
## 12485  17134300
## 12486   3122900
## 12487  14407200
## 12488   1372500
## 12489  29770000
## 12490  12779200
## 12491  18871500
## 12492   3380600
## 12493  17767500
## 12494   1672000
## 12495  30242700
## 12496  20508000
## 12497  20041200
## 12498   2608900
## 12499  12395000
##  [ reached 'max' / getOption("max.print") -- omitted 4803 rows ]